Orgabio Holdings Bhd. (0252) Historical Prices

Time Period

Events

MY:0252 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	5,000	0.07
Nov 10, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	25,500	0.37
Nov 09, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	0	0.00
Nov 06, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	187,100	2.62
Nov 05, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	0	0.00
Nov 04, 2026	0.29	0.29	0.28	0.29	0.29	0.00%	0	0.00
Nov 03, 2026	0.29	0.29	0.29	0.29	0.29	+1.79%	30,000	0.41
Nov 02, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	8,900	0.12
Oct 30, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	30,000	0.41
Oct 29, 2026	0.29	0.29	0.28	0.29	0.29	0.00%	0	0.00
Oct 28, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	14,000	0.19
Oct 27, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	0	0.00
Oct 26, 2026	0.29	0.29	0.28	0.29	0.29	0.00%	0	0.00
Oct 23, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	26,100	0.34
Oct 22, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	26,900	0.36
Oct 21, 2026	0.29	0.29	0.28	0.29	0.29	+1.75%	173,000	2.36
Oct 20, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	28,000	0.38
Oct 19, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	20,000	0.27
Oct 16, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	0	0.00
Oct 15, 2026	0.29	0.29	0.28	0.29	0.29	0.00%	0	0.00
Oct 14, 2026	0.29	0.29	0.28	0.29	0.29	0.00%	0	0.00
Oct 13, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	100,000	1.37
Oct 12, 2026	0.29	0.30	0.28	0.29	0.29	0.00%	0	0.00
Oct 09, 2026	0.29	0.29	0.29	0.29	0.29	+3.57%	35,000	0.48
Oct 08, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	5,000	0.07
Oct 07, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	0	0.00
Oct 06, 2026	0.30	0.30	0.29	0.29	0.29	0.00%	66,000	0.90
Oct 05, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	60,300	0.84
Oct 02, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	13,400	0.18
Oct 01, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	0	0.00
Sep 30, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	0	0.00
Sep 29, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	70,400	0.93
Sep 28, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	109,900	1.45
Sep 25, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	169,900	2.29
Sep 24, 2026	0.30	0.30	0.30	0.30	0.30	+1.69%	30,000	0.40
Sep 23, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	2,000	0.03
Sep 22, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	45,600	0.61
Sep 21, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	0	0.00
Sep 18, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	12,400	0.16
Sep 17, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	23,900	0.29
Sep 16, 2026	0.31	0.31	0.29	0.31	0.31	0.00%	0	0.00
Sep 15, 2026	0.30	0.31	0.29	0.31	0.31	+1.67%	95,400	1.19
Sep 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	34,100	0.43
Sep 11, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	7,900	0.10
Sep 10, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	8,500	0.11
Sep 09, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	75,800	0.95
Sep 08, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	5,000	0.06
Sep 07, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	67,800	0.86
Sep 04, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	80,700	1.04
Sep 03, 2026	0.31	0.32	0.31	0.32	0.32	0.00%	110,000	1.43

Orgabio Holdings Bhd. historical prices

Orgabio Holdings Bhd. (0252) Historical Prices

Become an Expert with TipRanks Premium