U.S. markets open in 2 hours 17 minutes

ORION (0079.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.04500.0000 (0.00%)
At close: 4:59PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20210.05000.05000.04500.04500.0450441,000
Sep 24, 20210.04500.05000.04500.04500.0450912,000
Sep 23, 20210.04500.05000.04000.04500.04501,624,300
Sep 22, 20210.04500.04500.04500.04500.04501,508,600
Sep 21, 20210.04500.04500.04500.04500.04502,555,200
Sep 20, 20210.04500.05000.04500.04500.04502,999,500
Sep 17, 20210.05000.05500.05000.05000.05001,349,100
Sep 15, 20210.04500.05500.04500.05500.05504,650,400
Sep 14, 20210.05000.05500.04500.05000.05001,075,100
Sep 13, 20210.05000.05500.04500.05500.05502,081,500
Sep 10, 20210.05000.06000.04500.05500.055023,649,100
Sep 09, 20210.04500.05500.04500.05500.05504,919,100
Sep 08, 20210.05000.05500.04500.04500.045011,776,500
Sep 07, 20210.05000.05000.05000.05000.05001,266,100
Sep 06, 20210.05000.05000.04500.05000.05002,269,100
Sep 03, 20210.05000.05500.04500.05000.05009,227,200
Sep 02, 20210.04500.05500.04500.05500.05502,777,100
Sep 01, 20210.04500.05000.04500.04500.04504,416,000
Aug 30, 20210.04500.05000.03500.04500.045030,236,700
Aug 27, 20210.05500.05500.05500.05500.0550589,600
Aug 26, 20210.06000.06000.06000.06000.0600-
Aug 25, 20210.05500.06000.05500.06000.0600371,000
Aug 24, 20210.06000.06000.05000.06000.06001,174,200
Aug 23, 20210.05500.05500.05500.05500.0550197,500
Aug 20, 20210.05500.05500.05500.05500.0550317,000
Aug 19, 20210.05500.06000.05500.06000.0600388,000
Aug 18, 20210.05500.06000.05500.06000.0600743,000
Aug 17, 20210.06000.06000.06000.06000.0600-
Aug 16, 20210.05500.06000.05500.06000.0600882,600
Aug 13, 20210.05500.06000.05500.06000.0600463,000
Aug 12, 20210.05500.06000.05500.05500.0550539,000
Aug 11, 20210.05500.06000.05500.06000.0600454,600
Aug 09, 20210.05500.06000.05500.06000.0600890,300
Aug 06, 20210.05500.06000.05500.05500.05505,648,900
Aug 05, 20210.05500.06000.05500.05500.0550394,800
Aug 04, 20210.06000.06000.05500.06000.060030,000
Aug 03, 20210.05500.06000.05500.06000.0600118,000
Aug 02, 20210.05500.06000.05500.05500.05502,696,100
Jul 30, 20210.06000.06000.05500.05500.0550118,100
Jul 29, 20210.06000.06000.05500.05500.055067,000
Jul 28, 20210.06000.06000.06000.06000.0600110,000
Jul 27, 20210.06000.06000.05500.06000.06002,010,000
Jul 26, 20210.06000.06500.06000.06000.0600312,500
Jul 23, 20210.06000.06500.06000.06000.06001,394,500
Jul 22, 20210.06500.06500.06000.06000.060033,400
Jul 21, 20210.06000.06500.06000.06500.0650179,600
Jul 19, 20210.06000.06500.06000.06000.0600344,600
Jul 16, 20210.06000.06500.06000.06500.0650121,000
Jul 15, 20210.06000.06500.06000.06500.0650489,000
Jul 14, 20210.06000.06000.05500.06000.0600768,000
Jul 13, 20210.06000.06000.06000.06000.0600322,000
Jul 12, 20210.06000.06000.06000.06000.06001,450,000
Jul 09, 20210.06000.06500.05500.06500.06505,355,500
Jul 08, 20210.06000.06000.06000.06000.060012,285,800
Jul 07, 20210.06000.06500.06000.06500.0650124,000
Jul 06, 20210.06000.06500.06000.06500.06501,916,000
Jul 05, 20210.06000.06500.06000.06500.06502,020,600
Jul 02, 20210.06000.06500.06000.06500.065035,000
Jul 01, 20210.06000.06500.06000.06500.0650174,300
Jun 30, 20210.06000.06500.06000.06000.06003,009,600
Jun 29, 20210.06500.06500.06000.06500.0650379,800
Jun 28, 20210.06000.06500.06000.06500.0650230,100
Jun 25, 20210.06000.06500.06000.06500.06501,119,000
Jun 24, 20210.06500.06500.06000.06000.0600517,100
Jun 23, 20210.06500.06500.06000.06500.06501,435,400
Jun 22, 20210.06500.07000.06500.06500.065019,996,500
Jun 21, 20210.07000.07000.06500.07000.07001,045,000
Jun 18, 20210.06500.07000.06500.07000.0700601,100
Jun 17, 20210.06500.07000.06500.07000.0700169,800
Jun 16, 20210.07000.07000.06500.07000.0700502,000
Jun 15, 20210.07000.07000.06500.06500.06501,578,300
Jun 14, 20210.07000.07000.07000.07000.07004,422,100
Jun 11, 20210.07500.07500.07000.07000.07005,811,800
Jun 10, 20210.07500.07500.07000.07500.0750548,400
Jun 09, 20210.07000.08000.07000.07500.07508,325,700
Jun 08, 20210.07500.07500.06500.06500.06503,125,200
Jun 04, 20210.06500.07500.06500.07500.07506,906,200
Jun 03, 20210.06500.07000.06500.07000.0700501,800
Jun 02, 20210.06500.07000.06500.06500.06502,115,600
Jun 01, 20210.06500.07000.06500.07000.070010,000
May 31, 20210.06500.07000.06500.07000.07001,715,800
May 28, 20210.06500.07000.06500.07000.07001,351,500
May 27, 20210.06500.07000.06500.07000.0700982,900
May 25, 20210.06500.07000.06000.07000.0700966,700
May 24, 20210.06000.07000.06000.07000.07006,775,800
May 21, 20210.06000.06000.05500.06000.060011,193,100
May 20, 20210.06000.06500.06000.06000.0600883,200
May 19, 20210.06000.06500.06000.06500.0650489,100
May 18, 20210.06500.06500.06000.06000.06001,293,500
May 17, 20210.06500.07500.06000.06500.065013,260,600
May 12, 20210.06500.06500.06000.06000.0600138,600
May 11, 20210.06500.07000.06000.06500.065010,475,700
May 10, 20210.06500.07000.06500.07000.0700195,500
May 07, 20210.07000.07500.06500.07000.07005,954,000
May 06, 20210.06500.07000.06500.07000.07001,283,800
May 05, 20210.06500.07000.06500.06500.0650523,800
May 04, 20210.06500.07000.06500.06500.0650243,500
May 03, 20210.07000.07000.06500.07000.0700535,100
Apr 30, 20210.07500.07500.06500.07000.070012,764,300
Apr 28, 20210.07000.07500.07000.07500.0750790,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...