Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	6.360	6.370	6.350	6.350	5.344	82,500
2023-08-16	6.360	6.360	6.340	6.340	5.336	91,800
2023-08-15	6.390	6.400	6.350	6.350	5.344	275,700
2023-08-14	6.350	6.350	6.340	6.340	5.336	318,600
2023-08-11	6.350	6.360	6.340	6.350	5.344	52,600
2023-08-10	6.350	6.350	6.340	6.350	5.344	99,400
2023-08-09	6.350	6.360	6.340	6.360	5.353	45,000
2023-08-08	6.360	6.370	6.340	6.360	5.353	68,200
2023-08-07	6.350	6.370	6.350	6.360	5.353	7,900
2023-08-04	6.380	6.380	6.340	6.340	5.336	54,100
2023-08-03	6.360	6.360	6.340	6.340	5.336	89,100
2023-08-02	6.370	6.380	6.370	6.380	5.369	72,700
2023-08-01	6.400	6.400	6.370	6.380	5.369	64,700
2023-07-31	6.380	6.440	6.380	6.420	5.403	250,400
2023-07-28	6.410	6.410	6.370	6.400	5.386	66,400
2023-07-27	6.400	6.420	6.380	6.400	5.386	100,300
2023-07-26	6.400	6.410	6.400	6.400	5.386	126,100
2023-07-25	6.400	6.400	6.390	6.390	5.378	106,100
2023-07-24	6.350	6.430	6.350	6.400	5.386	16,800
2023-07-21	6.360	6.410	6.350	6.350	5.344	123,000
2023-07-20	6.350	6.350	6.340	6.350	5.344	145,500
2023-07-18	6.350	6.350	6.340	6.350	5.344	79,500
2023-07-17	6.350	6.370	6.350	6.350	5.344	277,200
2023-07-14	6.440	6.440	6.350	6.350	5.344	213,000
2023-07-13	6.380	6.400	6.340	6.350	5.344	148,100
2023-07-12	6.430	6.430	6.370	6.380	5.369	220,800
2023-07-11	6.420	6.430	6.420	6.420	5.403	57,900
2023-07-10	6.440	6.440	6.400	6.420	5.403	128,500
2023-07-07	6.440	6.440	6.430	6.430	5.411	21,900
2023-07-06	6.470	6.480	6.460	6.460	5.437	8,300
2023-07-05	6.490	6.490	6.480	6.480	5.454	21,100
2023-07-04	6.420	6.490	6.410	6.490	5.462	28,700
2023-07-03	6.400	6.400	6.380	6.400	5.386	8,000
2023-06-30	6.390	6.420	6.370	6.370	5.361	58,500
2023-06-28	6.500	6.500	6.350	6.350	5.344	224,300
2023-06-27	6.650	6.660	6.620	6.630	5.411	100,800
2023-06-26	6.610	6.650	6.600	6.610	5.395	58,500
2023-06-23	6.610	6.650	6.590	6.610	5.395	96,200
2023-06-22	6.620	6.630	6.590	6.600	5.387	65,700
2023-06-21	6.600	6.650	6.590	6.610	5.395	35,400
2023-06-20	6.650	6.680	6.500	6.600	5.387	167,500
2023-06-19	6.640	6.640	6.600	6.610	5.395	41,500
2023-06-16	6.650	6.650	6.600	6.640	5.420	52,200
2023-06-15	6.720	6.780	6.600	6.620	5.403	20,100
2023-06-14	6.680	6.700	6.610	6.640	5.420	68,700
2023-06-13	6.700	6.700	6.650	6.660	5.436	11,100
2023-06-12	6.700	6.710	6.650	6.650	5.428	76,200
2023-06-09	6.710	6.710	6.670	6.690	5.460	7,400
2023-06-08	6.750	6.750	6.700	6.700	5.469	23,100
2023-06-07	6.730	6.750	6.720	6.720	5.485	16,200
2023-06-06	6.730	6.750	6.730	6.730	5.493	31,000
2023-06-02	6.740	6.750	6.740	6.750	5.509	7,000
2023-06-01	6.740	6.740	6.650	6.740	5.501	13,800
2023-05-31	6.760	6.780	6.700	6.740	5.501	33,500
2023-05-30	6.750	6.750	6.730	6.740	5.501	11,200
2023-05-29	6.760	6.760	6.750	6.750	5.509	4,000
2023-05-26	6.740	6.750	6.730	6.750	5.509	4,400
2023-05-25	6.750	6.750	6.720	6.720	5.485	34,200
2023-05-24	6.710	6.750	6.710	6.750	5.509	5,500
2023-05-23	6.770	6.770	6.700	6.710	5.477	15,200

← NewerPage 14 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.