Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	6.440	6.440	6.380	6.380	5.537	433,700
2024-02-09	6.390	6.400	6.380	6.400	5.555	118,300
2024-02-08	6.390	6.440	6.380	6.390	5.546	341,800
2024-02-07	6.400	6.400	6.380	6.390	5.546	135,100
2024-02-06	6.390	6.420	6.380	6.390	5.546	440,000
2024-02-05	6.390	6.400	6.370	6.380	5.537	233,600
2024-02-02	6.390	6.390	6.380	6.390	5.546	212,000
2024-01-31	6.400	6.400	6.380	6.400	5.555	209,900
2024-01-30	6.390	6.400	6.380	6.400	5.555	318,700
2024-01-29	6.380	6.400	6.380	6.380	5.537	282,700
2024-01-26	6.390	6.390	6.370	6.370	5.529	374,700
2024-01-24	6.400	6.400	6.390	6.390	5.546	238,100
2024-01-23	6.370	6.430	6.370	6.400	5.555	139,900
2024-01-22	6.360	6.380	6.360	6.370	5.529	165,100
2024-01-19	6.370	6.370	6.350	6.360	5.520	324,800
2024-01-18	6.380	6.380	6.360	6.360	5.520	152,400
2024-01-17	6.370	6.380	6.360	6.370	5.529	383,700
2024-01-16	6.380	6.380	6.370	6.370	5.529	416,300
2024-01-15	6.400	6.400	6.380	6.390	5.546	681,800
2024-01-12	6.360	6.390	6.360	6.380	5.537	178,600
2024-01-11	6.380	6.380	6.360	6.370	5.529	353,900
2024-01-10	6.400	6.400	6.380	6.380	5.537	155,800
2024-01-09	6.400	6.400	6.380	6.400	5.555	271,500
2024-01-08	6.360	6.380	6.360	6.380	5.537	259,400
2024-01-05	6.380	6.390	6.370	6.370	5.529	294,200
2024-01-04	6.360	6.370	6.350	6.370	5.529	343,200
2024-01-03	6.340	6.360	6.330	6.350	5.511	215,800
2024-01-02	6.350	6.360	6.330	6.340	5.502	401,100
2023-12-29	6.350	6.350	6.330	6.330	5.494	102,100
2023-12-28	6.350	6.360	6.330	6.340	5.502	144,000
2023-12-27	6.350	6.360	6.340	6.340	5.502	260,300
2023-12-26	6.350	6.440	6.340	6.360	5.520	728,800
2023-12-22	6.350	6.380	6.350	6.380	5.537	137,600
2023-12-21	6.380	6.380	6.360	6.360	5.520	173,200
2023-12-20	6.400	6.420	6.380	6.420	5.572	21,500
2023-12-19	6.360	6.420	6.360	6.380	5.537	225,300
2023-12-18	6.380	6.380	6.350	6.360	5.520	386,300
2023-12-15	6.360	6.380	6.360	6.380	5.537	41,500
2023-12-14	6.360	6.360	6.340	6.350	5.511	123,800
2023-12-13	6.340	6.350	6.340	6.350	5.511	126,000
2023-12-12	6.340	6.350	6.330	6.350	5.511	58,600
2023-12-11	6.350	6.350	6.310	6.340	5.502	232,300
2023-12-08	6.370	6.370	6.340	6.350	5.511	296,000
2023-12-07	6.370	6.380	6.360	6.370	5.529	129,100
2023-12-06	6.370	6.390	6.370	6.370	5.529	157,900
2023-12-05	6.370	6.380	6.360	6.380	5.537	125,400
2023-12-04	6.350	6.390	6.350	6.370	5.529	90,200
2023-12-01	6.390	6.390	6.370	6.370	5.529	136,700
2023-11-30	6.400	6.450	6.360	6.390	5.546	463,800
2023-11-29	6.300	6.300	6.270	6.290	5.459	100,100
2023-11-28	6.300	6.300	6.290	6.300	5.468	111,200
2023-11-27	6.310	6.320	6.290	6.290	5.459	75,900
2023-11-24	6.350	6.350	6.290	6.300	5.468	247,300
2023-11-23	6.360	6.360	6.320	6.330	5.494	136,600
2023-11-22	6.360	6.360	6.350	6.360	5.520	26,900
2023-11-21	6.350	6.350	6.340	6.350	5.511	258,100
2023-11-20	6.350	6.350	6.340	6.350	5.511	96,200
2023-11-17	6.360	6.360	6.340	6.350	5.511	90,200
2023-11-16	6.350	6.350	6.330	6.340	5.502	56,500
2023-11-15	6.350	6.350	6.330	6.350	5.511	46,100

← NewerPage 12 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.