Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.830	6.880	6.830	6.870	6.870	52,200
2026-07-23	6.840	6.870	6.840	6.850	6.850	89,500
2026-07-22	6.890	6.890	6.850	6.860	6.860	62,900
2026-07-21	6.880	6.890	6.860	6.890	6.890	115,300
2026-07-20	6.890	6.900	6.860	6.890	6.890	103,400
2026-07-17	6.890	6.900	6.860	6.890	6.890	64,000
2026-07-16	6.880	6.910	6.880	6.910	6.910	126,000
2026-07-15	6.850	6.880	6.850	6.880	6.880	153,900
2026-07-14	6.820	6.850	6.820	6.840	6.840	112,400
2026-07-13	6.820	6.870	6.810	6.820	6.820	137,500
2026-07-10	6.810	6.820	6.800	6.810	6.810	14,100
2026-07-09	6.800	6.840	6.780	6.810	6.810	36,400
2026-07-08	6.800	6.830	6.790	6.830	6.830	104,900
2026-07-07	6.790	6.810	6.770	6.780	6.780	48,900
2026-07-06	6.800	6.830	6.780	6.780	6.780	77,900
2026-07-03	6.790	6.810	6.780	6.800	6.800	58,800
2026-07-02	6.800	6.800	6.770	6.780	6.780	70,100
2026-07-01	6.760	6.820	6.750	6.790	6.790	58,500
2026-06-30	6.800	6.800	6.750	6.760	6.760	309,500
2026-06-29	6.910	6.910	6.780	6.780	6.780	172,000
2026-06-26	7.080	7.080	7.000	7.030	6.830	195,400
2026-06-25	7.060	7.070	7.000	7.050	6.849	139,300
2026-06-24	7.080	7.120	7.060	7.060	6.859	134,600
2026-06-23	7.120	7.130	7.090	7.090	6.888	103,900
2026-06-22	7.130	7.130	7.100	7.120	6.917	30,800
2026-06-19	7.110	7.150	7.100	7.120	6.917	114,200
2026-06-18	7.100	7.120	7.090	7.110	6.908	94,800
2026-06-16	7.100	7.120	7.080	7.090	6.888	183,400
2026-06-15	7.110	7.110	7.090	7.090	6.888	61,000
2026-06-12	7.110	7.110	7.090	7.100	6.898	156,200
2026-06-11	7.100	7.110	7.090	7.110	6.908	155,100
2026-06-10	7.100	7.120	7.090	7.120	6.917	124,800
2026-06-09	7.100	7.110	7.090	7.110	6.908	131,000
2026-06-08	7.110	7.110	7.080	7.100	6.898	175,100
2026-06-05	7.100	7.120	7.090	7.100	6.898	329,200
2026-06-04	7.110	7.130	7.090	7.100	6.898	169,800
2026-06-03	7.140	7.190	7.100	7.110	6.908	191,600
2026-05-29	7.000	7.320	7.000	7.320	7.112	810,000
2026-05-28	7.090	7.090	7.040	7.040	6.840	289,600
2026-05-26	7.070	7.100	7.030	7.090	6.888	166,000
2026-05-25	7.090	7.090	7.040	7.090	6.888	135,100
2026-05-22	7.100	7.100	7.020	7.090	6.888	224,700
2026-05-21	7.150	7.150	6.950	7.100	6.898	718,600
2026-05-20	7.280	7.280	7.180	7.220	7.015	75,400
2026-05-19	7.200	7.280	7.180	7.250	7.044	78,300
2026-05-18	7.200	7.220	7.160	7.200	6.995	49,800
2026-05-15	7.180	7.200	7.160	7.200	6.995	29,600
2026-05-14	7.180	7.250	7.170	7.190	6.985	28,100
2026-05-13	7.200	7.210	7.180	7.180	6.976	33,800
2026-05-12	7.230	7.230	7.200	7.200	6.995	31,600
2026-05-11	7.220	7.240	7.180	7.190	6.985	17,100
2026-05-08	7.210	7.250	7.210	7.210	7.005	81,800
2026-05-07	7.260	7.260	7.220	7.240	7.034	45,600
2026-05-06	7.210	7.260	7.210	7.240	7.034	12,400
2026-05-05	7.170	7.270	7.150	7.210	7.005	58,000
2026-05-04	7.170	7.240	7.150	7.240	7.034	43,300
2026-04-30	7.150	7.220	7.130	7.220	7.015	44,500
2026-04-29	7.210	7.250	7.190	7.190	6.985	94,300
2026-04-28	7.200	7.200	7.200	7.200	6.995	10,700
2026-04-27	7.200	7.220	7.170	7.210	7.005	49,700

← NewerPage 2 of 21 · 1,227 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.