Kuala Lumpur - Delayed Quote MYR

Ornapaper Berhad (5065.KL)

0.8900

0.0000

(0.00%)

As of April 16 at 4:50:40 PM GMT+8. Market Open.

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	0.9450	0.9450	0.8900	0.8900	0.8900	16,100
Apr 15, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	100
Apr 14, 2025	0.7400	0.7600	0.7400	0.7600	0.7600	14,000
Apr 11, 2025	0.7000	0.7100	0.7000	0.7100	0.7100	10,200
Apr 10, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	10,000
Apr 9, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 8, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 7, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	5,000
Apr 4, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	134,000
Apr 3, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 2, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 28, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 27, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 26, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
Mar 25, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	1,300
Mar 24, 2025	0.7200	0.8000	0.7200	0.8000	0.8000	7,000
Mar 21, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 20, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 19, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
Mar 17, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 14, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 13, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 12, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	25,000
Mar 11, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	-
Mar 10, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	-
Mar 7, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	-
Mar 6, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	-
Mar 5, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	-
Mar 4, 2025	0.6800	0.8200	0.6800	0.7550	0.7550	33,600
Mar 3, 2025	0.8450	0.8450	0.8200	0.8200	0.8200	13,700
Feb 28, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	-
Feb 27, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	15,000
Feb 26, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	-
Feb 25, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	-
Feb 24, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	5,500
Feb 21, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	9,000
Feb 20, 2025	0.8600	0.8600	0.8500	0.8550	0.8550	25,000
Feb 19, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 18, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	10,000
Feb 17, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	10,000
Feb 14, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 13, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	15,000
Feb 12, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 10, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 7, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 6, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	2,000
Feb 5, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 4, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Feb 3, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	3,000
Jan 31, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	5,000
Jan 28, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	3,000
Jan 27, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	3,000
Jan 24, 2025	0.8950	0.8950	0.8950	0.8950	0.8950	5,000
Jan 23, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	1,500
Jan 22, 2025	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jan 21, 2025	0.9050	0.9050	0.9000	0.9050	0.9050	54,500
Jan 20, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jan 17, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	5,000
Jan 16, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 15, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 14, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 13, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 10, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 9, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 8, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 7, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 6, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	3,900
Jan 3, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 2, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	5,000
Dec 31, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	10,000
Dec 30, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	10,000
Dec 27, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 26, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 24, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 23, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	100
Dec 20, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 18, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	10,000
Dec 17, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 16, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	1,000
Dec 13, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	4,000
Dec 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	5,000
Dec 11, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 10, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 9, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	2,000
Dec 6, 2024	0.9600	0.9700	0.9600	0.9700	0.9700	26,000
Dec 5, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 4, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 3, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 2, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	1,000
Nov 29, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Nov 28, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	6,000
Nov 27, 2024	0.9000	0.9800	0.9000	0.9800	0.9800	39,900
Nov 26, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 25, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 21, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	400
Nov 20, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	3,000
Nov 18, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 15, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 14, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	3,400
Nov 13, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	9,000
Nov 12, 2024	0.9050	0.9200	0.9050	0.9150	0.9150	27,100
Nov 11, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 8, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 7, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 6, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 5, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,000
Nov 4, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Nov 1, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	10,000
Oct 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	10,000
Oct 28, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Oct 25, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	2,100
Oct 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	10,000
Oct 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	5,000
Oct 22, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 21, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 17, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	3,000
Oct 15, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Oct 14, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Oct 11, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	21,000
Oct 10, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	5,000
Oct 9, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 8, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	2,500
Oct 7, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	1,000
Oct 4, 2024	0.9700	0.9700	0.9550	0.9550	0.9550	15,000
Oct 3, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Oct 2, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Oct 1, 2024	0.9400	0.9750	0.9400	0.9750	0.9750	32,700
Sep 30, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	4,000
Sep 27, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 26, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 25, 2024	0.9800	0.9800	0.9600	0.9600	0.9600	8,800
Sep 24, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep 23, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	6,000
Sep 20, 2024	0.9800	0.9800	0.9600	0.9800	0.9800	10,200
Sep 19, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	3,000
Sep 18, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Sep 17, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Sep 13, 2024	0.9550	0.9600	0.9550	0.9550	0.9550	18,000
Sep 12, 2024	0.9450	0.9500	0.9450	0.9450	0.9450	55,000
Sep 11, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Sep 10, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Sep 9, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	10,000
Sep 6, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	3,100
Sep 5, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 4, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 3, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 2, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	7,000
Aug 30, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 29, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 28, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 27, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 26, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	8,000
Aug 23, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 21, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 20, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	11,000
Aug 15, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 14, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 13, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	9,400
Aug 12, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 9, 2024	1.0000	1.0300	1.0000	1.0300	1.0300	73,800
Aug 8, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Aug 7, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Aug 6, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	11,000
Aug 5, 2024	0.9600	0.9600	0.9400	0.9550	0.9550	105,500
Aug 2, 2024	0.9800	1.0300	0.9800	1.0300	1.0300	6,000
Aug 1, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	100
Jul 31, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jul 30, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jul 29, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jul 26, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jul 25, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	5,000
Jul 24, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	2,000
Jul 23, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	2,000
Jul 22, 2024	1.0300	1.0300	0.9950	0.9950	0.9950	117,400
Jul 19, 2024	1.0800	1.0800	1.0500	1.0500	1.0500	27,000
Jul 18, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Jul 17, 2024	1.0200	1.0600	1.0200	1.0600	1.0600	2,500
Jul 16, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	10,800
Jul 15, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jul 12, 2024	1.0100	1.0200	1.0100	1.0200	1.0200	18,000
Jul 11, 2024	1.0100	1.0200	1.0100	1.0200	1.0200	39,700
Jul 10, 2024	1.0400	1.0400	1.0100	1.0200	1.0200	59,900
Jul 9, 2024	1.0100	1.0100	1.0000	1.0000	1.0000	7,000
Jul 5, 2024	1.0400	1.0400	1.0000	1.0100	1.0100	85,100
Jul 4, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Jul 3, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Jul 2, 2024	1.0200	1.0500	1.0200	1.0500	1.0500	10,200
Jul 1, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	15,000
Jun 28, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	2,000
Jun 27, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	3,000
Jun 26, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	69,300
Jun 25, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Jun 24, 2024	1.0200	1.0400	1.0200	1.0400	1.0400	6,000
Jun 21, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	13,300
Jun 20, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	30,000
Jun 19, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	13,900
Jun 18, 2024	1.0300	1.0300	1.0200	1.0200	1.0200	21,000
Jun 14, 2024	1.0300	1.0300	1.0100	1.0100	1.0100	30,000
Jun 13, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	9,700
Jun 12, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	11,000
Jun 11, 2024	1.0300	1.0500	1.0100	1.0300	1.0300	195,200
Jun 10, 2024	1.0600	1.0600	1.0500	1.0500	1.0500	10,000
Jun 7, 2024	1.0500	1.0800	1.0500	1.0600	1.0600	73,100
Jun 6, 2024	1.0200	1.0400	1.0000	1.0300	1.0300	110,900
Jun 5, 2024	1.0300	1.0300	1.0000	1.0000	1.0000	120,700
Jun 4, 2024	1.0200	1.0300	1.0000	1.0300	1.0300	261,900
May 31, 2024	1.1000	1.1000	1.0000	1.0200	1.0200	594,200
May 30, 2024	1.1700	1.1700	1.1500	1.1500	1.1500	11,800
May 29, 2024	1.2000	1.2000	1.1700	1.1700	1.1700	11,500
May 28, 2024	1.1700	1.1800	1.1600	1.1700	1.1700	104,200
May 27, 2024	1.1600	1.1700	1.1600	1.1700	1.1700	65,000
May 24, 2024	1.1600	1.1600	1.1500	1.1600	1.1600	23,800
May 23, 2024	1.1700	1.1700	1.1500	1.1600	1.1600	40,000
May 21, 2024	1.1700	1.1700	1.1500	1.1500	1.1500	78,800
May 20, 2024	1.2100	1.2100	1.1600	1.1700	1.1700	570,200
May 17, 2024	1.2000	1.2300	1.1900	1.2300	1.2300	51,000
May 16, 2024	1.1900	1.1900	1.1900	1.1900	1.1900	15,400
May 15, 2024	1.1500	1.2600	1.1500	1.2300	1.2300	233,400
May 14, 2024	1.1000	1.1500	1.1000	1.1400	1.1400	88,300
May 13, 2024	1.0900	1.1000	1.0900	1.0900	1.0900	34,000
May 10, 2024	1.0800	1.0900	1.0800	1.0900	1.0900	11,100
May 9, 2024	1.1000	1.1000	1.0900	1.1000	1.1000	13,100
May 8, 2024	1.0700	1.1000	1.0700	1.1000	1.1000	32,700
May 7, 2024	1.0900	1.0900	1.0400	1.0400	1.0400	41,600
May 6, 2024	1.0900	1.0900	1.0800	1.0800	1.0800	23,800
May 3, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	7,000
May 2, 2024	0.0200 Dividend
May 2, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	34,300
Apr 30, 2024	1.1100	1.1500	1.1100	1.1300	1.1100	298,400
Apr 29, 2024	1.1100	1.1200	1.1100	1.1200	1.1002	61,800
Apr 26, 2024	1.0900	1.1100	1.0900	1.1100	1.0904	52,000
Apr 25, 2024	1.0900	1.0900	1.0900	1.0900	1.0707	-
Apr 24, 2024	1.0900	1.0900	1.0900	1.0900	1.0707	11,500
Apr 23, 2024	1.0900	1.0900	1.0700	1.0900	1.0707	78,100
Apr 22, 2024	1.0900	1.1100	1.0800	1.0900	1.0707	24,200
Apr 19, 2024	1.1100	1.1100	1.0800	1.1100	1.0904	25,100
Apr 18, 2024	1.1000	1.1500	1.0800	1.1100	1.0904	123,300
Apr 17, 2024	1.0700	1.0900	1.0600	1.0900	1.0707	172,100

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ornapaper Berhad (5065.KL)