Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	6.680	6.700	6.670	6.670	5.286	73,000
2022-08-19	6.600	6.710	6.600	6.670	5.286	43,300
2022-08-18	6.750	6.760	6.600	6.610	5.238	96,200
2022-08-17	6.760	6.790	6.750	6.760	5.357	35,700
2022-08-16	6.750	6.820	6.750	6.790	5.381	33,700
2022-08-15	6.740	6.870	6.740	6.800	5.389	33,700
2022-08-12	6.850	6.850	6.770	6.800	5.389	10,300
2022-08-11	6.920	6.920	6.810	6.860	5.436	13,900
2022-08-10	6.830	6.830	6.780	6.780	5.373	28,900
2022-08-09	6.810	6.960	6.750	6.830	5.412	49,500
2022-08-08	6.810	6.850	6.800	6.850	5.428	23,900
2022-08-05	6.710	6.800	6.710	6.800	5.389	14,400
2022-08-04	6.680	6.790	6.670	6.750	5.349	47,700
2022-08-03	6.650	6.720	6.610	6.670	5.286	94,500
2022-08-02	6.900	6.900	6.640	6.640	5.262	174,700
2022-08-01	6.640	6.850	6.640	6.750	5.349	184,800
2022-07-29	6.580	6.640	6.500	6.640	5.262	127,000
2022-07-28	6.400	6.540	6.400	6.480	5.135	102,100
2022-07-27	6.370	6.400	6.370	6.400	5.072	5,000
2022-07-26	6.280	6.350	6.280	6.350	5.032	12,500
2022-07-25	6.440	6.450	6.280	6.280	4.977	544,000
2022-07-22	6.230	6.490	6.230	6.280	4.977	191,800
2022-07-21	6.170	6.250	6.170	6.250	4.953	20,500
2022-07-20	6.170	6.220	6.170	6.190	4.905	65,800
2022-07-19	6.150	6.220	6.150	6.170	4.889	54,100
2022-07-18	6.150	6.150	6.110	6.150	4.874	12,400
2022-07-15	6.180	6.200	6.100	6.100	4.834	147,200
2022-07-14	6.170	6.220	6.150	6.190	4.905	72,500
2022-07-13	6.110	6.210	6.110	6.120	4.850	37,400
2022-07-12	6.270	6.270	6.130	6.130	4.858	107,200
2022-07-08	6.140	6.280	6.140	6.230	4.937	85,300
2022-07-07	6.050	6.110	6.010	6.100	4.834	68,600
2022-07-06	6.220	6.220	6.020	6.020	4.771	424,800
2022-07-05	6.330	6.330	6.180	6.250	4.953	148,800
2022-07-04	6.400	6.410	6.350	6.350	5.032	63,100
2022-07-01	6.580	6.620	6.370	6.380	5.056	289,100
2022-06-30	6.760	6.800	6.620	6.620	5.246	108,000
2022-06-29	6.840	6.840	6.700	6.760	5.357	100,200
2022-06-28	6.800	6.970	6.740	6.940	5.420	238,500
2022-06-27	6.940	6.940	6.820	6.830	5.334	159,900
2022-06-24	7.100	7.100	6.920	6.990	5.459	167,900
2022-06-23	7.050	7.110	7.010	7.090	5.538	167,300
2022-06-22	7.110	7.170	7.080	7.100	5.545	80,600
2022-06-21	7.160	7.160	7.060	7.110	5.553	85,900
2022-06-20	7.170	7.310	7.080	7.160	5.592	202,900
2022-06-17	7.170	7.170	7.000	7.130	5.569	264,100
2022-06-16	7.370	7.370	7.270	7.270	5.678	47,300
2022-06-15	7.300	7.350	7.200	7.300	5.702	93,800
2022-06-14	7.190	7.400	7.060	7.320	5.717	243,900
2022-06-13	7.340	7.450	7.220	7.260	5.670	338,800
2022-06-10	7.540	7.570	7.400	7.460	5.826	265,900
2022-06-09	7.710	7.720	7.530	7.610	5.944	202,700
2022-06-08	7.870	7.940	7.700	7.790	6.084	112,000
2022-06-07	7.700	8.000	7.670	7.870	6.147	690,700
2022-06-03	7.340	7.710	7.340	7.690	6.006	510,100
2022-06-02	7.190	7.380	7.150	7.350	5.741	640,800
2022-06-01	7.110	7.180	7.060	7.150	5.584	193,000
2022-05-31	7.120	7.160	7.030	7.120	5.561	141,000
2022-05-30	7.140	7.170	7.000	7.060	5.514	174,700
2022-05-27	7.100	7.240	7.100	7.160	5.592	234,300

← NewerPage 18 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.