Oriental Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	7.000	7.000	6.930	6.980	6.980	132,600
2026-10-15	6.970	6.980	6.930	6.980	6.980	115,400
2026-10-14	6.970	6.990	6.960	6.960	6.960	109,000
2026-10-13	6.990	7.000	6.970	6.970	6.970	71,900
2026-10-12	7.070	7.070	6.980	7.000	7.000	121,700
2026-10-09	6.960	7.070	6.960	7.070	7.070	53,300
2026-10-08	7.040	7.050	6.990	7.020	7.020	167,200
2026-10-07	7.090	7.090	7.030	7.040	7.040	64,300
2026-10-06	7.040	7.100	7.040	7.090	7.090	86,400
2026-10-05	7.040	7.080	7.040	7.070	7.070	5,600
2026-10-02	7.060	7.100	7.040	7.040	7.040	160,100
2026-10-01	7.090	7.100	7.070	7.070	7.070	125,400
2026-09-30	7.080	7.090	7.020	7.070	7.070	122,500
2026-09-29	7.080	7.090	7.070	7.080	7.080	142,000
2026-09-28	7.090	7.100	7.080	7.090	7.090	81,600
2026-09-25	7.090	7.120	7.070	7.090	7.090	114,900
2026-09-24	7.120	7.130	7.060	7.100	7.100	114,400
2026-09-23	7.090	7.150	7.080	7.090	7.090	27,100
2026-09-22	7.060	7.100	7.060	7.100	7.100	48,900
2026-09-21	7.070	7.070	7.030	7.070	7.070	86,400
2026-09-18	7.070	7.150	7.070	7.070	7.070	207,300
2026-09-17	7.040	7.080	6.980	7.060	7.060	212,200
2026-09-16	7.040	7.040	7.040	7.040	7.040	0
2026-09-15	6.970	7.050	6.970	7.040	7.040	315,000
2026-09-14	6.950	7.000	6.950	6.990	6.990	158,400
2026-09-11	6.950	6.990	6.910	6.920	6.920	112,500
2026-09-10	6.930	7.000	6.920	6.970	6.970	63,300
2026-09-09	6.990	7.000	6.900	6.920	6.920	105,500
2026-09-08	6.980	7.030	6.960	6.990	6.990	81,900
2026-09-07	6.940	6.990	6.940	6.990	6.990	74,700
2026-09-04	6.900	6.940	6.890	6.930	6.930	132,200
2026-09-03	6.900	6.940	6.870	6.910	6.910	65,200
2026-09-02	6.900	6.940	6.880	6.940	6.940	115,300
2026-09-01	6.890	6.900	6.860	6.880	6.880	84,900
2026-08-31	6.890	6.890	6.890	6.890	6.890	0
2026-08-28	6.960	6.960	6.890	6.890	6.890	122,100
2026-08-27	6.920	6.950	6.910	6.920	6.920	40,300
2026-08-26	6.880	6.950	6.870	6.940	6.940	57,400
2026-08-25	6.900	6.900	6.900	6.900	6.900	0
2026-08-24	6.890	6.900	6.840	6.900	6.900	83,200
2026-08-21	6.850	6.890	6.850	6.870	6.870	53,800
2026-08-20	6.840	6.900	6.840	6.850	6.850	67,500
2026-08-19	6.860	6.890	6.850	6.850	6.850	30,500
2026-08-18	6.850	6.880	6.830	6.880	6.880	30,700
2026-08-17	6.860	6.890	6.800	6.890	6.890	49,200
2026-08-14	6.900	6.900	6.850	6.850	6.850	24,900
2026-08-13	6.920	6.930	6.880	6.930	6.930	37,300
2026-08-12	6.920	6.950	6.890	6.920	6.920	54,300
2026-08-11	6.940	6.940	6.890	6.900	6.900	20,100
2026-08-10	6.910	6.940	6.890	6.920	6.920	17,600
2026-08-07	6.900	6.940	6.900	6.900	6.900	36,700
2026-08-06	6.850	6.940	6.850	6.900	6.900	95,200
2026-08-05	6.860	6.890	6.850	6.890	6.890	133,400
2026-08-04	6.870	6.870	6.830	6.830	6.830	60,500
2026-08-03	6.830	6.870	6.830	6.870	6.870	40,500
2026-07-31	6.850	6.870	6.830	6.870	6.870	45,900
2026-07-30	6.840	6.860	6.830	6.860	6.860	77,200
2026-07-29	6.850	6.850	6.810	6.820	6.820	9,600
2026-07-28	6.850	6.860	6.810	6.820	6.820	71,800
2026-07-27	6.870	6.870	6.830	6.830	6.830	24,500

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.2000 MYR
2025-10-30	0.2000 MYR
2025-06-26	0.2000 MYR
2024-10-29	0.2000 MYR
2024-06-27	0.2000 MYR
2023-10-30	0.2000 MYR
2023-06-28	0.2000 MYR
2022-10-27	0.2000 MYR
2022-06-29	0.1000 MYR
2022-03-14	0.2000 MYR
2021-12-30	0.1000 MYR
2021-06-29	0.0600 MYR
2020-12-30	0.0600 MYR
2020-07-22	0.0800 MYR
2019-10-24	0.1200 MYR
2019-06-27	0.2000 MYR
2019-03-27	0.0600 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.