Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	6.780	6.820	6.770	6.780	5.884	736,200
2024-05-10	6.810	6.810	6.770	6.770	5.876	429,900
2024-05-09	6.780	6.810	6.770	6.810	5.910	196,900
2024-05-08	6.790	6.790	6.770	6.770	5.876	178,200
2024-05-07	6.780	6.810	6.770	6.780	5.884	466,700
2024-05-06	6.870	6.870	6.760	6.780	5.884	500,200
2024-05-03	6.780	6.850	6.780	6.810	5.910	88,000
2024-05-02	6.800	6.820	6.780	6.790	5.893	292,000
2024-04-30	6.870	6.870	6.790	6.820	5.919	347,600
2024-04-29	6.790	6.830	6.780	6.810	5.910	185,700
2024-04-26	6.820	6.820	6.780	6.790	5.893	410,600
2024-04-25	6.900	6.900	6.840	6.850	5.945	164,100
2024-04-24	7.000	7.000	6.890	6.900	5.988	285,500
2024-04-23	6.850	6.990	6.820	6.970	6.049	205,800
2024-04-22	6.800	6.850	6.780	6.850	5.945	220,900
2024-04-19	6.910	6.920	6.750	6.800	5.902	720,400
2024-04-18	6.830	6.940	6.820	6.900	5.988	654,800
2024-04-17	6.880	6.950	6.810	6.830	5.928	940,300
2024-04-16	6.990	6.990	6.800	6.840	5.936	946,300
2024-04-15	7.080	7.240	6.950	7.000	6.075	1,410,600
2024-04-12	6.800	7.210	6.800	7.150	6.205	2,172,800
2024-04-09	6.580	6.900	6.520	6.760	5.867	2,098,200
2024-04-08	6.400	6.590	6.400	6.560	5.693	1,299,300
2024-04-05	6.420	6.440	6.400	6.420	5.572	561,500
2024-04-04	6.380	6.430	6.360	6.380	5.537	1,128,900
2024-04-03	6.390	6.440	6.370	6.380	5.537	1,212,500
2024-04-02	6.320	6.390	6.320	6.370	5.529	1,095,800
2024-04-01	6.350	6.360	6.320	6.320	5.485	481,100
2024-03-29	6.300	6.340	6.300	6.340	5.502	73,900
2024-03-27	6.300	6.310	6.290	6.290	5.459	236,200
2024-03-26	6.350	6.350	6.290	6.290	5.459	325,800
2024-03-25	6.350	6.350	6.300	6.300	5.468	226,000
2024-03-22	6.300	6.300	6.280	6.280	5.450	351,100
2024-03-21	6.300	6.300	6.280	6.290	5.459	253,200
2024-03-20	6.320	6.340	6.290	6.290	5.459	581,000
2024-03-19	6.320	6.320	6.310	6.310	5.476	554,600
2024-03-18	6.350	6.370	6.310	6.320	5.485	622,900
2024-03-15	6.350	6.360	6.330	6.340	5.502	115,300
2024-03-14	6.350	6.370	6.320	6.330	5.494	210,700
2024-03-13	6.320	6.340	6.310	6.340	5.502	363,100
2024-03-12	6.320	6.350	6.320	6.330	5.494	672,300
2024-03-11	6.330	6.330	6.310	6.320	5.485	263,200
2024-03-08	6.330	6.340	6.320	6.320	5.485	358,500
2024-03-07	6.320	6.330	6.310	6.330	5.494	812,600
2024-03-06	6.340	6.340	6.310	6.310	5.476	545,400
2024-03-05	6.360	6.370	6.340	6.340	5.502	658,700
2024-03-04	6.370	6.400	6.360	6.360	5.520	475,300
2024-03-01	6.390	6.410	6.340	6.380	5.537	1,335,400
2024-02-29	6.450	6.480	6.420	6.460	5.607	576,200
2024-02-28	6.400	6.470	6.390	6.470	5.615	1,825,800
2024-02-27	6.390	6.400	6.390	6.400	5.555	534,100
2024-02-26	6.400	6.400	6.380	6.390	5.546	1,185,500
2024-02-23	6.400	6.400	6.390	6.400	5.555	404,600
2024-02-22	6.410	6.430	6.400	6.400	5.555	1,247,400
2024-02-21	6.410	6.420	6.390	6.400	5.555	1,054,500
2024-02-20	6.400	6.410	6.390	6.400	5.555	1,053,900
2024-02-19	6.410	6.410	6.390	6.400	5.555	648,100
2024-02-16	6.410	6.420	6.390	6.390	5.546	831,700
2024-02-15	6.410	6.440	6.380	6.410	5.563	442,200
2024-02-14	6.380	6.390	6.380	6.380	5.537	1,199,300

← NewerPage 11 of 21 · 1,225 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.