Orkim Bhd (5348) Historical Prices

Time Period

Events

MY:5348 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.76	0.77	0.72	0.72	0.72	-5.26%	931,100	3.53
Nov 10, 2026	0.78	0.78	0.76	0.76	0.76	-1.94%	44,200	0.17
Nov 09, 2026	0.78	0.78	0.76	0.78	0.78	0.00%	0	0.00
Nov 06, 2026	0.76	0.78	0.76	0.78	0.78	-1.27%	52,000	0.20
Nov 05, 2026	0.78	0.79	0.76	0.79	0.79	0.00%	322,000	1.22
Nov 04, 2026	0.78	0.79	0.78	0.79	0.79	+0.64%	20,700	0.08
Nov 03, 2026	0.78	0.79	0.77	0.78	0.78	-1.89%	287,600	1.09
Nov 02, 2026	0.79	0.80	0.79	0.80	0.80	-1.24%	70,200	0.27
Oct 30, 2026	0.81	0.81	0.79	0.81	0.81	-1.23%	212,800	0.81
Oct 29, 2026	0.80	0.82	0.79	0.82	0.82	+2.52%	49,400	0.19
Oct 28, 2026	0.80	0.80	0.80	0.80	0.80	-1.24%	20,100	0.08
Oct 27, 2026	0.82	0.82	0.80	0.81	0.81	-1.83%	101,700	0.38
Oct 26, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	14,700	0.05
Oct 23, 2026	0.82	0.83	0.81	0.83	0.83	+0.61%	606,500	2.28
Oct 22, 2026	0.80	0.82	0.80	0.82	0.82	+2.50%	3,400	0.01
Oct 21, 2026	0.81	0.82	0.78	0.80	0.80	0.00%	442,200	1.63
Oct 20, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	61,700	0.22
Oct 19, 2026	0.79	0.80	0.78	0.80	0.80	+1.91%	521,000	1.94
Oct 16, 2026	0.79	0.79	0.78	0.79	0.79	0.00%	154,100	0.58
Oct 15, 2026	0.79	0.80	0.78	0.79	0.79	-1.26%	49,000	0.18
Oct 14, 2026	0.80	0.80	0.79	0.80	0.80	0.00%	5,600	0.02
Oct 13, 2026	0.80	0.80	0.79	0.80	0.80	0.00%	22,900	0.09
Oct 12, 2026	0.79	0.80	0.78	0.80	0.80	+0.63%	170,600	0.63
Oct 09, 2026	0.78	0.79	0.78	0.79	0.79	0.00%	62,400	0.23
Oct 08, 2026	0.81	0.81	0.77	0.79	0.79	-1.86%	200,300	0.72
Oct 07, 2026	0.80	0.81	0.79	0.81	0.81	+0.63%	507,100	1.83
Oct 06, 2026	0.80	0.81	0.80	0.80	0.80	+0.63%	168,600	0.59
Oct 05, 2026	0.78	0.80	0.78	0.80	0.80	+3.25%	306,100	1.07
Oct 02, 2026	0.77	0.77	0.75	0.77	0.77	+0.65%	303,600	1.07
Oct 01, 2026	0.78	0.78	0.76	0.77	0.77	-1.29%	186,900	0.65
Sep 30, 2026	0.79	0.79	0.77	0.78	0.78	-3.13%	540,500	1.92
Sep 29, 2026	0.80	0.80	0.79	0.80	0.80	0.00%	889,700	3.20
Sep 28, 2026	0.79	0.80	0.79	0.80	0.80	+1.27%	119,600	0.41
Sep 25, 2026	0.79	0.80	0.79	0.79	0.79	0.00%	72,300	0.25
Sep 24, 2026	0.79	0.80	0.79	0.79	0.79	0.00%	88,000	0.30
Sep 23, 2026	0.79	0.80	0.79	0.79	0.79	0.00%	166,800	0.55
Sep 22, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	192,000	0.61
Sep 21, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	189,000	0.57
Sep 18, 2026	0.80	0.80	0.79	0.80	0.80	-0.63%	106,700	0.32
Sep 17, 2026	0.79	0.80	0.79	0.80	0.80	+0.63%	80,600	0.24
Sep 16, 2026	0.80	0.80	0.78	0.80	0.80	0.00%	0	0.00
Sep 15, 2026	0.79	0.80	0.78	0.80	0.80	+0.63%	353,400	1.04
Sep 14, 2026	0.79	0.79	0.79	0.79	0.79	0.00%	109,200	0.32
Sep 11, 2026	0.78	0.79	0.78	0.79	0.79	0.00%	105,000	0.31
Sep 10, 2026	0.80	0.80	0.78	0.79	0.79	-0.63%	338,100	1.00
Sep 09, 2026	0.80	0.80	0.79	0.80	0.80	0.00%	160,700	0.47
Sep 08, 2026	0.79	0.81	0.78	0.80	0.80	+0.63%	184,500	0.55
Sep 07, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	391,300	1.18
Sep 04, 2026	0.80	0.82	0.80	0.81	0.81	0.00%	145,100	0.44
Sep 03, 2026	0.82	0.82	0.80	0.81	0.81	-0.61%	163,500	0.49

Orkim Bhd historical prices

Orkim Bhd (5348) Historical Prices

Become an Expert with TipRanks Premium