Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	6.810	6.810	6.780	6.800	5.550	126,200
2023-02-21	6.850	6.850	6.780	6.800	5.550	19,300
2023-02-20	6.850	6.950	6.850	6.860	5.599	39,700
2023-02-17	6.780	6.820	6.780	6.790	5.542	13,600
2023-02-16	6.800	6.860	6.780	6.780	5.534	47,700
2023-02-15	6.800	6.830	6.800	6.800	5.550	35,200
2023-02-14	6.840	6.840	6.780	6.800	5.550	26,800
2023-02-13	6.800	6.800	6.780	6.790	5.542	8,700
2023-02-10	6.830	6.860	6.800	6.800	5.550	29,500
2023-02-09	6.810	6.880	6.810	6.820	5.567	27,200
2023-02-08	6.850	6.950	6.810	6.810	5.558	79,400
2023-02-07	6.930	6.930	6.850	6.850	5.591	10,200
2023-02-03	6.980	6.980	6.900	6.900	5.632	24,300
2023-02-02	7.000	7.000	6.900	6.900	5.632	36,400
2023-01-31	6.930	6.930	6.920	6.920	5.648	9,100
2023-01-30	6.980	6.980	6.920	6.920	5.648	3,500
2023-01-27	6.950	6.950	6.900	6.900	5.632	24,800
2023-01-26	6.940	6.950	6.850	6.850	5.591	49,500
2023-01-25	6.860	6.900	6.860	6.900	5.632	9,300
2023-01-20	6.950	6.950	6.850	6.880	5.616	11,400
2023-01-19	6.940	6.940	6.850	6.880	5.616	23,100
2023-01-18	6.880	6.990	6.880	6.990	5.705	46,000
2023-01-17	6.940	6.940	6.840	6.840	5.583	41,400
2023-01-16	6.840	6.940	6.830	6.940	5.665	20,900
2023-01-13	6.890	6.900	6.840	6.840	5.583	21,400
2023-01-12	6.860	6.900	6.840	6.900	5.632	15,000
2023-01-11	6.930	6.960	6.850	6.880	5.616	19,400
2023-01-10	6.880	6.880	6.880	6.880	5.616	1,000
2023-01-09	6.940	6.940	6.900	6.940	5.665	6,400
2023-01-06	6.870	6.950	6.860	6.940	5.665	7,000
2023-01-05	6.840	6.840	6.840	6.840	5.583	700
2023-01-04	6.900	6.900	6.800	6.900	5.632	15,500
2023-01-03	6.790	6.900	6.750	6.900	5.632	98,500
2022-12-30	6.850	6.850	6.790	6.790	5.542	9,900
2022-12-29	6.820	6.820	6.770	6.770	5.526	1,200
2022-12-28	6.760	6.820	6.750	6.820	5.567	24,700
2022-12-27	6.760	6.760	6.750	6.750	5.509	4,300
2022-12-23	6.760	6.780	6.760	6.760	5.518	14,100
2022-12-22	6.800	6.800	6.760	6.760	5.518	25,000
2022-12-21	6.760	6.800	6.750	6.770	5.526	33,400
2022-12-20	6.800	6.800	6.750	6.760	5.518	17,000
2022-12-19	6.780	6.800	6.770	6.800	5.550	32,800
2022-12-16	6.810	6.830	6.780	6.780	5.534	28,700
2022-12-15	6.850	6.850	6.790	6.790	5.542	4,100
2022-12-14	6.790	6.860	6.770	6.830	5.575	63,600
2022-12-13	6.840	6.840	6.770	6.770	5.526	18,200
2022-12-12	6.830	6.830	6.820	6.830	5.575	20,900
2022-12-09	6.820	6.850	6.820	6.850	5.591	7,200
2022-12-08	6.830	6.850	6.820	6.820	5.567	11,800
2022-12-07	6.850	6.870	6.820	6.840	5.583	11,900
2022-12-06	6.930	6.930	6.850	6.870	5.607	14,000
2022-12-05	6.840	6.860	6.840	6.850	5.591	13,800
2022-12-02	6.840	6.900	6.840	6.840	5.583	31,500
2022-12-01	6.870	6.870	6.840	6.840	5.583	64,000
2022-11-30	6.870	6.930	6.800	6.870	5.607	29,700
2022-11-29	6.900	6.900	6.850	6.870	5.607	23,700
2022-11-25	6.800	6.810	6.600	6.700	5.469	81,000
2022-11-24	6.650	6.750	6.650	6.740	5.501	65,600
2022-11-23	6.630	6.720	6.630	6.650	5.428	24,600
2022-11-22	6.650	6.650	6.650	6.650	5.428	29,000

← NewerPage 16 of 21 · 1,226 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.