Orkim Berhad (KLSE:ORKIM)
Malaysia
· Delayed Price · Currency is MYR 1.000
0.00 (0.00%)
At close: Mar 9, 2026
Orkim Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 3,314,800 |
| Mar 5, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | - | 813,300 |
| Mar 4, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 1,821,200 |
| Mar 3, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 4,025,500 |
| Mar 2, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 2,956,000 |
| Feb 27, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 1,664,700 |
| Feb 26, 2026 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 3,538,000 |
| Feb 25, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 3,176,400 |
| Feb 24, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 2,225,200 |
| Feb 23, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,395,400 |
| Feb 20, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | - | 3,299,300 |
| Feb 19, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 1,156,500 |
| Feb 16, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 1,379,500 |
| Feb 13, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 845,200 |
| Feb 12, 2026 | 1.01 | 1.07 | 1.00 | 1.06 | 1.06 | 4.95% | 4,861,400 |
| Feb 11, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,511,700 |
| Feb 10, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 586,400 |
| Feb 9, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 1,215,100 |
| Feb 6, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 1,201,700 |
| Feb 5, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 3,025,700 |
| Feb 4, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 3.09% | 3,976,000 |
| Feb 3, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 2,639,700 |
| Jan 30, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -2.51% | 2,212,200 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -1.49% | 2,933,600 |
| Jan 28, 2026 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 8,047,500 |
| Jan 27, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 2,200,000 |
| Jan 26, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 3,909,400 |
| Jan 23, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 3,737,700 |
| Jan 22, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | - | 4,647,700 |
| Jan 21, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 4,400,100 |
| Jan 20, 2026 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 5,082,900 |
| Jan 19, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -5.61% | 4,490,200 |
| Jan 16, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 3,547,100 |
| Jan 15, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 2,955,200 |
| Jan 14, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 5,141,400 |
| Jan 13, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 4,717,600 |
| Jan 12, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 5,166,100 |
| Jan 9, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | - | 15,044,300 |
| Jan 8, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | - | 5,996,300 |
| Jan 7, 2026 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | 1.87% | 11,327,500 |
| Jan 6, 2026 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 8,347,300 |
| Jan 5, 2026 | 1.02 | 1.12 | 1.00 | 1.06 | 1.06 | 3.92% | 15,106,200 |
| Jan 2, 2026 | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | 0.99% | 5,724,800 |
| Dec 31, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,776,900 |
| Dec 30, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 1.51% | 5,414,100 |
| Dec 29, 2025 | 1.06 | 1.08 | 0.99 | 1.00 | 1.00 | -7.87% | 13,946,600 |
| Dec 26, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 5,577,300 |
| Dec 24, 2025 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -3.45% | 5,805,200 |
| Dec 23, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.14 | - | 3,804,600 |
| Dec 22, 2025 | 1.19 | 1.21 | 1.15 | 1.16 | 1.14 | -0.85% | 8,508,800 |
| Dec 19, 2025 | 1.14 | 1.20 | 1.14 | 1.17 | 1.15 | 3.54% | 17,403,400 |
| Dec 18, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.11 | 1.80% | 4,745,100 |
| Dec 17, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.09 | -1.77% | 6,858,000 |
| Dec 16, 2025 | 1.11 | 1.18 | 1.10 | 1.13 | 1.11 | 2.73% | 16,770,800 |
| Dec 15, 2025 | 0.98 | 1.11 | 0.98 | 1.10 | 1.08 | 15.18% | 30,850,300 |
| Dec 12, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.94 | 2.14% | 9,840,000 |
| Dec 11, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.92 | -0.53% | 9,348,100 |
| Dec 10, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.92 | 1.08% | 6,420,600 |