Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	6.610	6.690	6.520	6.650	5.428	65,900
2022-11-17	6.610	6.670	6.610	6.610	5.395	30,900
2022-11-16	6.600	6.610	6.600	6.610	5.395	4,200
2022-11-15	6.640	6.660	6.610	6.620	5.403	30,000
2022-11-14	6.750	6.750	6.640	6.700	5.469	7,700
2022-11-11	6.680	6.700	6.640	6.700	5.469	25,200
2022-11-10	6.630	6.640	6.630	6.640	5.420	2,500
2022-11-09	6.650	6.720	6.600	6.680	5.452	24,800
2022-11-08	6.650	6.700	6.650	6.680	5.452	35,100
2022-11-07	6.680	6.680	6.660	6.660	5.436	18,600
2022-11-04	6.670	6.700	6.660	6.700	5.469	22,100
2022-11-03	6.750	6.750	6.660	6.680	5.452	39,300
2022-11-02	6.700	6.780	6.700	6.750	5.509	34,100
2022-11-01	6.670	6.700	6.660	6.680	5.452	11,200
2022-10-31	6.660	6.740	6.660	6.660	5.436	64,900
2022-10-28	6.700	6.740	6.650	6.650	5.428	26,000
2022-10-27	6.720	6.720	6.620	6.700	5.469	70,400
2022-10-26	6.880	6.910	6.850	6.870	5.444	113,300
2022-10-25	6.840	6.980	6.840	6.880	5.452	111,100
2022-10-21	6.730	6.900	6.730	6.840	5.420	182,900
2022-10-20	6.590	6.750	6.590	6.740	5.341	87,900
2022-10-19	6.670	6.680	6.590	6.590	5.222	83,600
2022-10-18	6.440	6.590	6.440	6.550	5.191	128,300
2022-10-17	6.400	6.500	6.400	6.500	5.151	104,100
2022-10-14	6.360	6.490	6.360	6.440	5.103	162,800
2022-10-13	6.430	6.430	6.390	6.390	5.064	117,700
2022-10-12	6.380	6.460	6.350	6.400	5.072	130,500
2022-10-11	6.440	6.440	6.270	6.340	5.024	20,400
2022-10-07	6.480	6.490	6.440	6.440	5.103	20,200
2022-10-06	6.520	6.580	6.440	6.460	5.119	80,400
2022-10-05	6.490	6.510	6.470	6.510	5.159	48,600
2022-10-04	6.500	6.510	6.430	6.480	5.135	52,200
2022-10-03	6.550	6.600	6.310	6.490	5.143	10,900
2022-09-30	6.600	6.600	6.010	6.490	5.143	186,900
2022-09-29	6.700	6.700	6.600	6.640	5.262	93,300
2022-09-28	6.780	6.780	6.690	6.690	5.301	32,800
2022-09-27	6.920	6.920	6.690	6.710	5.317	225,700
2022-09-26	6.980	7.000	6.910	6.910	5.476	157,800
2022-09-23	6.980	7.050	6.980	7.000	5.547	5,800
2022-09-22	7.000	7.070	6.990	7.050	5.587	49,900
2022-09-21	7.020	7.110	7.010	7.020	5.563	15,000
2022-09-20	7.060	7.080	7.000	7.040	5.579	15,000
2022-09-19	7.050	7.060	7.000	7.060	5.595	35,700
2022-09-15	7.020	7.080	7.020	7.080	5.611	24,200
2022-09-14	7.020	7.070	7.000	7.020	5.563	34,100
2022-09-13	7.010	7.090	7.000	7.090	5.618	4,500
2022-09-12	7.100	7.100	7.050	7.070	5.603	13,900
2022-09-09	7.000	7.090	6.990	7.080	5.611	12,100
2022-09-08	7.000	7.100	6.970	7.020	5.563	14,000
2022-09-07	7.010	7.010	6.990	7.000	5.547	24,800
2022-09-06	6.970	7.010	6.970	6.970	5.523	14,800
2022-09-05	6.960	7.000	6.930	7.000	5.547	20,100
2022-09-02	7.000	7.120	6.990	6.990	5.539	11,200
2022-09-01	7.100	7.100	7.000	7.050	5.587	42,300
2022-08-30	7.000	7.150	7.000	7.150	5.666	92,900
2022-08-29	6.860	7.050	6.850	6.980	5.531	96,900
2022-08-26	6.770	6.950	6.770	6.900	5.468	135,500
2022-08-25	6.660	6.720	6.660	6.720	5.325	11,100
2022-08-24	6.660	6.660	6.630	6.650	5.270	25,100
2022-08-23	6.700	6.700	6.640	6.660	5.278	28,000

← NewerPage 17 of 21 · 1,229 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.