OGX Group Berhad (0395) Historical Prices

Time Period

Events

MY:0395 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.41	0.42	0.41	0.42	0.42	0.00%	327,900	0.09
Nov 10, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	870,200	0.24
Nov 09, 2026	0.43	0.43	0.41	0.43	0.43	0.00%	0	0.00
Nov 06, 2026	0.42	0.43	0.41	0.43	0.43	-3.41%	2,174,800	0.61
Nov 05, 2026	0.46	0.46	0.43	0.44	0.44	-3.30%	2,031,600	0.56
Nov 04, 2026	0.44	0.46	0.44	0.46	0.46	+2.25%	1,211,300	0.33
Nov 03, 2026	0.44	0.45	0.44	0.45	0.45	-1.11%	1,454,700	0.39
Nov 02, 2026	0.45	0.46	0.44	0.45	0.45	0.00%	882,900	0.23
Oct 30, 2026	0.46	0.46	0.44	0.45	0.45	-3.23%	3,219,000	0.83
Oct 29, 2026	0.48	0.48	0.47	0.47	0.47	-3.13%	4,657,700	1.22
Oct 28, 2026	0.47	0.49	0.47	0.48	0.48	+2.13%	5,761,200	1.53
Oct 27, 2026	0.47	0.48	0.47	0.47	0.47	+2.17%	6,216,900	1.67
Oct 26, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	2,199,800	0.59
Oct 23, 2026	0.46	0.47	0.45	0.47	0.47	+1.09%	634,200	0.17
Oct 22, 2026	0.47	0.47	0.45	0.46	0.46	0.00%	1,824,100	0.48
Oct 21, 2026	0.45	0.46	0.45	0.46	0.46	+2.22%	788,300	0.20
Oct 20, 2026	0.47	0.47	0.44	0.45	0.45	-3.23%	998,900	0.26
Oct 19, 2026	0.47	0.47	0.46	0.47	0.47	+2.20%	4,134,299	1.08
Oct 16, 2026	0.43	0.49	0.43	0.46	0.46	+5.81%	6,232,400	1.64
Oct 15, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	1,514,200	0.39
Oct 14, 2026	0.44	0.45	0.44	0.44	0.44	0.00%	680,800	0.17
Oct 13, 2026	0.45	0.45	0.44	0.44	0.44	-3.30%	929,800	0.24
Oct 12, 2026	0.48	0.48	0.45	0.46	0.46	-3.19%	2,160,800	0.55
Oct 09, 2026	0.47	0.48	0.46	0.47	0.47	-1.05%	1,260,100	0.32
Oct 08, 2026	0.47	0.48	0.46	0.48	0.48	+2.15%	2,623,800	0.67
Oct 07, 2026	0.45	0.48	0.45	0.47	0.47	+3.33%	7,565,700	1.97
Oct 06, 2026	0.43	0.46	0.43	0.45	0.45	+4.65%	3,169,900	0.83
Oct 05, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	1,444,200	0.38
Oct 02, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	988,200	0.26
Oct 01, 2026	0.46	0.46	0.44	0.44	0.44	-3.33%	1,685,700	0.43
Sep 30, 2026	0.44	0.45	0.44	0.45	0.45	+2.27%	2,211,200	0.56
Sep 29, 2026	0.44	0.45	0.44	0.44	0.44	0.00%	1,326,200	0.34
Sep 28, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	2,912,700	0.74
Sep 25, 2026	0.43	0.45	0.43	0.44	0.44	+2.33%	1,954,800	0.49
Sep 24, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	1,076,600	0.27
Sep 23, 2026	0.45	0.46	0.44	0.44	0.44	-1.14%	8,181,500	2.11
Sep 22, 2026	0.41	0.44	0.41	0.44	0.44	+8.64%	3,273,100	0.83
Sep 21, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	1,235,100	0.31
Sep 18, 2026	0.42	0.42	0.41	0.42	0.42	0.00%	588,500	0.15
Sep 17, 2026	0.42	0.42	0.41	0.42	0.42	+1.22%	324,800	0.08
Sep 16, 2026	0.41	0.42	0.41	0.41	0.41	0.00%	0	0.00
Sep 15, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	856,000	0.20
Sep 14, 2026	0.42	0.43	0.42	0.42	0.42	-2.35%	561,600	0.13
Sep 11, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	4,128,100	0.95
Sep 10, 2026	0.43	0.44	0.42	0.43	0.43	0.00%	1,074,900	0.23
Sep 09, 2026	0.42	0.44	0.42	0.43	0.43	+2.38%	4,023,600	0.87
Sep 08, 2026	0.43	0.45	0.42	0.42	0.42	-1.18%	5,919,800	1.28
Sep 07, 2026	0.43	0.43	0.41	0.43	0.43	-2.30%	4,864,200	1.02
Sep 04, 2026	0.43	0.45	0.43	0.44	0.44	+2.35%	2,536,300	0.53
Sep 03, 2026	0.44	0.44	0.41	0.43	0.43	-2.30%	7,833,500	1.63

OGX Group Berhad historical prices

OGX Group Berhad (0395) Historical Prices

Become an Expert with TipRanks Premium