Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	6.740	6.760	6.720	6.750	5.509	19,500
2023-05-19	6.740	6.760	6.740	6.740	5.501	6,900
2023-05-18	6.750	6.760	6.740	6.760	5.518	23,900
2023-05-17	6.760	6.760	6.750	6.750	5.509	7,000
2023-05-16	6.770	6.770	6.760	6.760	5.518	29,000
2023-05-15	6.790	6.830	6.760	6.760	5.518	22,800
2023-05-12	6.760	6.830	6.750	6.780	5.534	26,900
2023-05-11	6.700	6.830	6.680	6.830	5.575	14,800
2023-05-10	6.810	6.810	6.770	6.780	5.534	8,600
2023-05-09	6.800	6.820	6.750	6.820	5.567	2,000
2023-05-08	6.750	6.820	6.750	6.820	5.567	44,500
2023-05-05	6.760	6.770	6.750	6.760	5.518	7,500
2023-05-03	6.750	6.750	6.680	6.750	5.509	33,300
2023-05-02	6.650	6.750	6.650	6.750	5.509	17,700
2023-04-28	6.650	6.670	6.630	6.630	5.411	101,700
2023-04-27	6.650	6.650	6.620	6.620	5.403	52,100
2023-04-26	6.710	6.730	6.650	6.650	5.428	49,200
2023-04-25	6.800	6.800	6.730	6.730	5.493	8,500
2023-04-20	6.810	6.810	6.810	6.810	5.558	8,300
2023-04-19	6.750	6.810	6.750	6.810	5.558	4,000
2023-04-18	6.800	6.810	6.800	6.800	5.550	12,000
2023-04-17	6.860	6.860	6.800	6.800	5.550	4,200
2023-04-14	6.710	6.710	6.700	6.710	5.477	46,600
2023-04-13	6.750	6.790	6.700	6.700	5.469	65,000
2023-04-12	6.650	6.650	6.630	6.640	5.420	27,800
2023-04-11	6.690	6.720	6.620	6.660	5.436	59,400
2023-04-10	6.700	6.700	6.650	6.650	5.428	11,100
2023-04-07	6.750	6.790	6.700	6.700	5.469	20,500
2023-04-06	6.650	6.650	6.650	6.650	5.428	4,000
2023-04-05	6.600	6.650	6.600	6.650	5.428	8,800
2023-04-04	6.560	6.560	6.560	6.560	5.354	100
2023-04-03	6.670	6.750	6.670	6.750	5.509	17,300
2023-03-31	6.600	6.630	6.600	6.630	5.411	40,700
2023-03-30	6.600	6.630	6.580	6.630	5.411	1,300
2023-03-29	6.540	6.700	6.540	6.650	5.428	16,000
2023-03-28	6.480	6.540	6.480	6.540	5.338	6,700
2023-03-27	6.510	6.510	6.490	6.500	5.305	24,100
2023-03-24	6.510	6.550	6.510	6.540	5.338	30,100
2023-03-23	6.470	6.500	6.470	6.500	5.305	3,900
2023-03-22	6.450	6.560	6.450	6.550	5.346	29,400
2023-03-21	6.460	6.460	6.440	6.440	5.256	21,600
2023-03-20	6.450	6.460	6.400	6.410	5.232	117,600
2023-03-17	6.460	6.490	6.440	6.470	5.281	38,500
2023-03-16	6.430	6.500	6.430	6.450	5.265	28,700
2023-03-15	6.490	6.490	6.440	6.450	5.265	15,500
2023-03-14	6.480	6.490	6.450	6.450	5.265	19,500
2023-03-13	6.550	6.560	6.400	6.490	5.297	35,700
2023-03-10	6.620	6.620	6.570	6.570	5.363	58,500
2023-03-09	6.650	6.670	6.610	6.620	5.403	20,900
2023-03-08	6.640	6.650	6.610	6.620	5.403	16,600
2023-03-07	6.690	6.690	6.630	6.640	5.420	5,100
2023-03-06	6.590	6.640	6.590	6.620	5.403	54,900
2023-03-03	6.690	6.700	6.650	6.660	5.436	54,000
2023-03-02	6.570	6.660	6.570	6.650	5.428	96,300
2023-03-01	6.780	6.780	6.520	6.620	5.403	210,500
2023-02-28	6.800	6.880	6.800	6.850	5.591	52,200
2023-02-27	6.750	6.900	6.750	6.810	5.558	14,500
2023-02-24	6.770	6.770	6.750	6.750	5.509	22,800
2023-02-23	6.800	6.800	6.700	6.790	5.542	82,000
2023-02-22	6.810	6.810	6.780	6.800	5.550	126,200

← NewerPage 15 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.