Skip to main content
Orkim Berhad (KLSE:ORKIM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.970
+0.015 (1.57%)
At close: Apr 28, 2026

Orkim Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.950.970.950.970.971.57%329,000
Apr 27, 20260.950.960.930.960.961.06%566,600
Apr 24, 20260.940.950.930.950.951.07%1,634,800
Apr 23, 20260.940.940.930.940.94-476,700
Apr 22, 20260.950.950.930.940.94-256,800
Apr 21, 20260.970.970.940.940.94-2.60%828,000
Apr 20, 20260.940.960.940.960.962.67%1,480,900
Apr 17, 20260.940.940.920.940.94-0.53%746,900
Apr 16, 20260.950.960.930.940.94-0.53%560,800
Apr 15, 20260.940.960.930.950.951.07%724,300
Apr 14, 20260.940.950.930.940.94-380,200
Apr 13, 20260.960.960.940.940.94-2.60%303,800
Apr 10, 20260.960.960.950.960.960.52%83,900
Apr 9, 20260.970.970.950.960.96-1.55%63,200
Apr 8, 20260.970.970.950.970.97-598,700
Apr 7, 20260.960.970.950.970.971.57%219,400
Apr 6, 20260.970.970.960.960.96-2.55%80,200
Apr 3, 20260.980.990.980.980.98-142,400
Apr 2, 20260.980.980.960.980.98-727,200
Apr 1, 20260.981.000.970.980.982.08%849,300
Mar 31, 20260.930.970.920.960.963.23%1,240,600
Mar 30, 20260.960.960.930.930.93-2.62%655,900
Mar 27, 20260.970.970.950.960.96-1.55%479,700
Mar 26, 20260.970.980.950.970.971.04%1,158,700
Mar 25, 20260.950.980.950.960.961.05%573,800
Mar 24, 20261.001.010.950.950.95-4.52%1,659,500
Mar 19, 20261.001.011.001.001.00-472,000
Mar 18, 20261.001.021.001.001.00-0.50%4,395,200
Mar 17, 20261.001.010.991.001.00-0.99%1,548,800
Mar 16, 20261.001.010.991.011.01-1,025,600
Mar 13, 20261.011.021.001.011.01-305,100
Mar 12, 20261.011.011.001.011.01-340,500
Mar 11, 20261.011.041.001.011.01-848,400
Mar 10, 20261.011.041.001.011.011.00%1,038,800
Mar 9, 20261.001.010.941.001.00-4,545,600
Mar 6, 20261.031.031.001.001.00-2.91%3,314,800
Mar 5, 20261.041.061.031.031.03-813,300
Mar 4, 20261.031.041.011.031.03-1,821,200
Mar 3, 20261.051.071.021.031.03-1.90%4,025,500
Mar 2, 20261.071.071.021.051.05-0.94%2,956,000
Feb 27, 20261.081.081.051.061.06-0.93%1,664,700
Feb 26, 20261.051.091.041.071.071.90%3,538,000
Feb 25, 20261.061.061.041.051.05-3,176,400
Feb 24, 20261.051.071.051.051.05-2,225,200
Feb 23, 20261.051.061.041.051.05-1,395,400
Feb 20, 20261.041.071.021.051.05-3,299,300
Feb 19, 20261.021.051.011.051.052.94%1,156,500
Feb 16, 20261.041.041.001.021.02-1.92%1,379,500
Feb 13, 20261.051.051.021.041.04-1.89%845,200
Feb 12, 20261.011.071.001.061.064.95%4,861,400
Feb 11, 20261.001.021.001.011.011.00%1,511,700
Feb 10, 20261.011.011.001.001.00-0.99%586,400
Feb 9, 20261.021.031.001.011.01-1,215,100
Feb 6, 20261.001.010.991.011.011.00%1,201,700
Feb 5, 20261.011.021.001.001.00-3,025,700
Feb 4, 20260.971.020.971.001.003.09%3,976,000
Feb 3, 20260.970.980.960.970.97-2,639,700
Jan 30, 20261.001.010.970.970.97-2.51%2,212,200
Jan 29, 20261.001.000.981.001.00-1.49%2,933,600
Jan 28, 20261.021.020.981.011.01-0.98%8,047,500
Jan 27, 20261.031.041.011.021.02-0.97%2,200,000
Jan 26, 20261.011.031.001.031.030.98%3,909,400
Jan 23, 20261.041.041.011.021.02-0.97%3,737,700
Jan 22, 20261.041.061.031.031.03-4,647,700
Jan 21, 20261.031.051.011.031.03-0.96%4,400,100
Jan 20, 20261.011.061.001.041.042.97%5,082,900
Jan 19, 20261.061.061.011.011.01-5.61%4,490,200
Jan 16, 20261.061.081.061.071.070.94%3,547,100
Jan 15, 20261.061.071.041.061.06-0.93%2,955,200
Jan 14, 20261.051.071.031.071.071.90%5,141,400
Jan 13, 20261.091.091.041.051.05-3.67%4,717,600
Jan 12, 20261.101.101.081.091.09-5,166,100
Jan 9, 20261.131.131.081.091.09-15,044,300
Jan 8, 20261.081.101.071.091.09-5,996,300
Jan 7, 20261.081.131.081.091.091.87%11,327,500
Jan 6, 20261.071.101.051.071.070.94%8,347,300
Jan 5, 20261.021.121.001.061.063.92%15,106,200
Jan 2, 20261.011.030.981.021.020.99%5,724,800
Dec 31, 20251.021.021.001.011.01-1,776,900
Dec 30, 20250.991.030.991.011.011.51%5,414,100
Dec 29, 20251.061.080.991.001.00-7.87%13,946,600
Dec 26, 20251.121.121.081.081.08-3.57%5,577,300
Dec 24, 20251.161.161.101.121.12-3.45%5,805,200
Dec 23, 20251.171.181.141.161.14-3,804,600
Dec 22, 20251.191.211.151.161.14-0.85%8,508,800
Dec 19, 20251.141.201.141.171.153.54%17,403,400
Dec 18, 20251.111.151.111.131.111.80%4,745,100
Dec 17, 20251.141.141.101.111.09-1.77%6,858,000
Dec 16, 20251.111.181.101.131.112.73%16,770,800
Dec 15, 20250.981.110.981.101.0815.18%30,850,300
Dec 12, 20250.940.970.940.960.942.14%9,840,000
Dec 11, 20250.940.960.930.940.92-0.53%9,348,100
Dec 10, 20250.920.940.910.940.921.08%6,420,600