Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	6.990	7.120	6.960	7.040	5.498	266,300
2022-05-25	6.850	7.120	6.850	7.000	5.467	217,000
2022-05-24	6.950	7.030	6.870	6.900	5.389	123,100
2022-05-23	6.990	7.070	6.910	6.950	5.428	189,500
2022-05-20	6.900	6.950	6.900	6.920	5.405	46,600
2022-05-19	6.900	6.950	6.850	6.890	5.381	42,800
2022-05-18	6.850	7.090	6.850	6.970	5.444	143,600
2022-05-17	6.970	6.970	6.850	6.900	5.389	104,200
2022-05-13	6.980	7.070	6.920	6.970	5.444	121,600
2022-05-12	7.180	7.180	6.900	6.980	5.452	106,000
2022-05-11	7.150	7.170	7.050	7.170	5.600	144,600
2022-05-10	7.080	7.170	7.040	7.160	5.592	106,700
2022-05-09	7.090	7.180	7.060	7.080	5.530	405,200
2022-05-06	7.060	7.140	6.900	7.090	5.538	141,300
2022-05-05	7.120	7.200	7.060	7.060	5.514	175,700
2022-04-29	7.090	7.140	7.050	7.100	5.545	145,100
2022-04-28	7.020	7.130	7.000	7.090	5.538	74,300
2022-04-27	7.000	7.100	6.960	7.000	5.467	115,800
2022-04-26	7.060	7.160	6.990	7.150	5.584	141,800
2022-04-25	7.080	7.180	7.030	7.050	5.506	262,500
2022-04-22	7.020	7.170	7.010	7.060	5.514	86,700
2022-04-21	6.970	7.150	6.920	7.030	5.491	259,300
2022-04-20	6.730	6.980	6.730	6.900	5.389	156,600
2022-04-18	6.730	6.750	6.730	6.740	5.264	94,200
2022-04-15	6.710	6.750	6.700	6.700	5.233	53,700
2022-04-14	6.760	6.760	6.510	6.600	5.155	34,900
2022-04-13	6.670	6.770	6.670	6.710	5.241	111,300
2022-04-12	6.650	6.720	6.650	6.670	5.209	74,200
2022-04-11	6.520	6.730	6.520	6.690	5.225	208,500
2022-04-08	6.350	6.530	6.350	6.520	5.092	305,400
2022-04-07	6.300	6.330	6.280	6.320	4.936	74,800
2022-04-06	6.220	6.320	6.220	6.280	4.905	106,600
2022-04-05	6.220	6.230	6.200	6.210	4.850	51,500
2022-04-04	6.220	6.250	6.200	6.210	4.850	26,600
2022-04-01	6.150	6.200	6.100	6.190	4.835	110,300
2022-03-31	6.110	6.160	6.090	6.090	4.756	27,900
2022-03-30	6.000	6.180	6.000	6.110	4.772	45,200
2022-03-29	6.110	6.190	6.040	6.130	4.788	91,300
2022-03-28	6.000	6.220	6.000	6.130	4.788	47,100
2022-03-25	5.900	5.990	5.900	5.990	4.678	32,900
2022-03-24	5.890	5.950	5.880	5.910	4.616	42,100
2022-03-23	5.860	5.930	5.860	5.930	4.632	15,800
2022-03-22	5.880	5.900	5.840	5.880	4.592	27,300
2022-03-21	5.880	5.920	5.830	5.920	4.624	55,000
2022-03-18	5.880	5.930	5.880	5.880	4.592	70,600
2022-03-17	5.880	5.890	5.880	5.890	4.600	48,900
2022-03-16	5.900	5.900	5.830	5.830	4.553	78,900
2022-03-15	5.900	5.970	5.850	5.900	4.608	65,800
2022-03-14	6.050	6.050	5.850	5.900	4.608	27,700
2022-03-11	5.960	6.190	5.950	6.140	4.639	92,500
2022-03-10	6.010	6.010	5.900	5.950	4.496	142,300
2022-03-09	5.920	6.030	5.920	6.020	4.549	60,200
2022-03-08	6.000	6.000	5.890	5.920	4.473	217,900
2022-03-07	6.250	6.250	6.050	6.050	4.571	167,000
2022-03-04	6.330	6.330	6.250	6.290	4.753	71,700
2022-03-03	6.190	6.350	6.190	6.320	4.775	226,300
2022-03-02	6.100	6.190	6.100	6.190	4.677	75,100
2022-03-01	6.140	6.140	6.050	6.060	4.579	85,500
2022-02-28	5.950	6.140	5.950	6.130	4.632	328,900
2022-02-25	5.820	5.900	5.820	5.870	4.435	105,000

← NewerPage 19 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.