Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	6.330	6.340	6.320	6.330	5.494	102,500
2023-11-10	6.350	6.350	6.330	6.330	5.494	31,000
2023-11-09	6.340	6.380	6.340	6.340	5.502	124,500
2023-11-08	6.360	6.360	6.350	6.350	5.511	115,000
2023-11-07	6.400	6.420	6.360	6.370	5.529	18,200
2023-11-06	6.350	6.400	6.330	6.390	5.546	251,900
2023-11-03	6.330	6.360	6.310	6.350	5.511	25,800
2023-11-02	6.320	6.320	6.310	6.310	5.476	211,000
2023-11-01	6.300	6.310	6.270	6.310	5.476	93,800
2023-10-31	6.330	6.340	6.300	6.300	5.468	141,200
2023-10-30	6.390	6.400	6.330	6.330	5.494	146,400
2023-10-27	6.550	6.620	6.540	6.600	5.555	441,200
2023-10-26	6.540	6.550	6.530	6.550	5.512	150,900
2023-10-25	6.530	6.550	6.530	6.550	5.512	32,000
2023-10-24	6.540	6.550	6.530	6.540	5.504	741,500
2023-10-23	6.520	6.540	6.520	6.540	5.504	111,100
2023-10-20	6.520	6.520	6.490	6.500	5.470	489,700
2023-10-19	6.500	6.530	6.490	6.530	5.496	72,400
2023-10-18	6.490	6.530	6.470	6.490	5.462	1,192,100
2023-10-17	6.380	6.490	6.380	6.490	5.462	131,700
2023-10-16	6.360	6.380	6.350	6.360	5.353	418,800
2023-10-13	6.410	6.410	6.360	6.360	5.353	455,400
2023-10-12	6.410	6.450	6.390	6.390	5.378	626,000
2023-10-11	6.400	6.420	6.390	6.400	5.386	247,100
2023-10-10	6.380	6.440	6.370	6.380	5.369	238,400
2023-10-09	6.350	6.420	6.350	6.380	5.369	126,400
2023-10-06	6.380	6.390	6.340	6.350	5.344	324,800
2023-10-05	6.330	6.340	6.310	6.330	5.327	72,800
2023-10-04	6.330	6.330	6.300	6.320	5.319	124,000
2023-10-03	6.350	6.350	6.330	6.340	5.336	214,100
2023-10-02	6.370	6.370	6.350	6.350	5.344	102,800
2023-09-29	6.360	6.380	6.360	6.370	5.361	147,500
2023-09-27	6.360	6.360	6.350	6.360	5.353	133,200
2023-09-26	6.360	6.360	6.350	6.360	5.353	138,500
2023-09-25	6.370	6.370	6.360	6.360	5.353	36,800
2023-09-22	6.360	6.370	6.360	6.360	5.353	124,400
2023-09-21	6.370	6.380	6.360	6.360	5.353	78,900
2023-09-20	6.360	6.380	6.350	6.360	5.353	149,400
2023-09-19	6.380	6.380	6.350	6.360	5.353	133,100
2023-09-18	6.380	6.390	6.370	6.370	5.361	66,300
2023-09-15	6.350	6.370	6.350	6.360	5.353	317,400
2023-09-14	6.360	6.360	6.340	6.350	5.344	110,100
2023-09-13	6.380	6.380	6.350	6.360	5.353	154,000
2023-09-12	6.380	6.390	6.370	6.370	5.361	48,500
2023-09-11	6.360	6.400	6.360	6.390	5.378	26,800
2023-09-08	6.380	6.380	6.360	6.360	5.353	146,200
2023-09-07	6.390	6.400	6.370	6.370	5.361	110,100
2023-09-06	6.370	6.390	6.370	6.390	5.378	124,500
2023-09-05	6.380	6.390	6.360	6.360	5.353	73,100
2023-09-04	6.380	6.380	6.370	6.370	5.361	112,400
2023-09-01	6.380	6.400	6.350	6.360	5.353	488,600
2023-08-30	6.370	6.390	6.360	6.370	5.361	236,700
2023-08-29	6.400	6.400	6.360	6.370	5.361	439,800
2023-08-28	6.380	6.410	6.380	6.390	5.378	314,500
2023-08-25	6.330	6.340	6.310	6.320	5.319	339,700
2023-08-24	6.350	6.350	6.340	6.350	5.344	60,800
2023-08-23	6.340	6.340	6.330	6.340	5.336	41,500
2023-08-22	6.350	6.350	6.330	6.330	5.327	78,200
2023-08-21	6.350	6.360	6.330	6.330	5.327	265,800
2023-08-18	6.350	6.350	6.340	6.340	5.336	99,600

← NewerPage 13 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.