Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	6.780	6.830	6.780	6.810	6.083	261,600
2024-08-08	6.740	6.770	6.700	6.770	6.048	143,200
2024-08-07	6.690	6.780	6.660	6.750	6.030	151,000
2024-08-06	6.600	6.730	6.540	6.690	5.976	516,300
2024-08-05	6.810	6.810	6.600	6.610	5.905	1,225,800
2024-08-02	6.890	6.900	6.840	6.840	6.110	331,500
2024-08-01	6.890	6.950	6.890	6.900	6.164	81,700
2024-07-31	6.950	6.950	6.880	6.900	6.164	369,000
2024-07-30	6.930	6.950	6.920	6.920	6.182	278,400
2024-07-29	6.940	6.960	6.920	6.930	6.191	288,600
2024-07-26	6.920	6.940	6.920	6.940	6.200	55,600
2024-07-25	6.950	6.950	6.920	6.930	6.191	200,100
2024-07-24	6.950	6.970	6.950	6.950	6.209	67,300
2024-07-23	6.960	6.990	6.930	6.930	6.191	431,100
2024-07-22	6.980	6.990	6.900	6.950	6.209	359,600
2024-07-19	6.980	6.980	6.960	6.960	6.217	275,900
2024-07-18	6.980	7.000	6.970	6.980	6.235	549,000
2024-07-17	6.990	7.000	6.960	6.980	6.235	318,500
2024-07-16	7.000	7.010	6.990	7.000	6.253	298,000
2024-07-15	7.010	7.050	6.990	6.990	6.244	346,700
2024-07-12	6.950	7.000	6.950	7.000	6.253	296,500
2024-07-11	6.930	6.980	6.930	6.980	6.235	114,100
2024-07-10	6.960	6.960	6.920	6.930	6.191	98,100
2024-07-09	6.960	7.020	6.940	6.960	6.217	239,500
2024-07-05	6.920	6.960	6.920	6.960	6.217	141,300
2024-07-04	6.940	6.950	6.910	6.930	6.191	198,900
2024-07-03	6.840	6.950	6.820	6.940	6.200	268,900
2024-07-02	6.800	6.840	6.780	6.840	6.110	128,500
2024-07-01	6.800	6.800	6.760	6.800	6.075	108,400
2024-06-28	6.820	6.820	6.710	6.790	6.066	306,300
2024-06-27	6.870	6.870	6.790	6.820	6.092	404,500
2024-06-26	7.030	7.050	7.000	7.030	6.101	580,700
2024-06-25	7.070	7.070	7.000	7.000	6.075	516,300
2024-06-24	7.100	7.100	7.030	7.070	6.136	482,000
2024-06-21	7.100	7.100	7.080	7.090	6.153	537,900
2024-06-20	7.130	7.140	7.070	7.090	6.153	751,600
2024-06-19	7.100	7.170	7.090	7.110	6.171	585,700
2024-06-18	7.050	7.130	7.040	7.080	6.145	959,300
2024-06-14	7.000	7.100	6.990	7.030	6.101	1,578,500
2024-06-13	6.940	7.000	6.930	6.970	6.049	1,176,100
2024-06-12	6.920	7.090	6.900	6.900	5.988	1,449,200
2024-06-11	6.880	6.950	6.880	6.890	5.980	221,800
2024-06-10	6.950	6.950	6.880	6.890	5.980	441,500
2024-06-07	6.920	6.940	6.850	6.860	5.954	849,400
2024-06-06	6.820	6.920	6.820	6.900	5.988	124,600
2024-06-05	6.890	6.890	6.810	6.820	5.919	262,500
2024-06-04	6.900	6.900	6.800	6.800	5.902	866,700
2024-05-31	6.870	6.920	6.860	6.880	5.971	373,100
2024-05-30	6.900	6.900	6.840	6.850	5.945	245,200
2024-05-29	6.930	6.950	6.830	6.850	5.945	1,094,100
2024-05-28	6.750	6.750	6.720	6.720	5.832	205,800
2024-05-27	6.740	6.770	6.730	6.730	5.841	123,500
2024-05-24	6.710	6.760	6.680	6.730	5.841	127,400
2024-05-23	6.800	6.800	6.710	6.720	5.832	696,200
2024-05-21	6.780	6.800	6.770	6.800	5.902	202,000
2024-05-20	6.800	6.880	6.770	6.780	5.884	662,700
2024-05-17	6.780	6.790	6.770	6.780	5.884	490,400
2024-05-16	6.830	6.830	6.780	6.780	5.884	342,700
2024-05-15	6.880	6.920	6.810	6.830	5.928	174,500
2024-05-14	6.800	6.940	6.790	6.840	5.936	235,500

← NewerPage 10 of 21 · 1,228 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.