Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	5.900	5.930	5.750	5.820	4.398	107,100
2022-02-23	5.790	5.900	5.790	5.870	4.435	137,000
2022-02-22	5.730	5.810	5.710	5.790	4.375	54,000
2022-02-21	5.900	5.940	5.800	5.850	4.420	100,500
2022-02-18	5.880	5.970	5.880	5.910	4.466	99,200
2022-02-17	5.800	5.880	5.760	5.880	4.443	111,200
2022-02-16	5.650	5.770	5.640	5.770	4.360	164,100
2022-02-15	5.650	5.650	5.630	5.650	4.269	451,100
2022-02-14	5.600	5.650	5.600	5.600	4.231	84,000
2022-02-11	5.480	5.620	5.480	5.600	4.231	80,200
2022-02-10	5.470	5.530	5.460	5.520	4.171	67,700
2022-02-09	5.460	5.470	5.450	5.470	4.133	41,000
2022-02-08	5.470	5.470	5.450	5.450	4.118	30,300
2022-02-07	5.440	5.470	5.440	5.460	4.126	228,100
2022-02-04	5.390	5.440	5.390	5.440	4.110	16,200
2022-02-03	5.390	5.400	5.390	5.390	4.073	6,900
2022-01-31	5.350	5.390	5.350	5.390	4.073	21,500
2022-01-28	5.340	5.370	5.340	5.370	4.058	63,600
2022-01-27	5.350	5.350	5.340	5.340	4.035	10,100
2022-01-26	5.340	5.340	5.320	5.330	4.027	8,600
2022-01-25	5.300	5.340	5.290	5.340	4.035	22,500
2022-01-24	5.300	5.320	5.290	5.300	4.005	7,300
2022-01-21	5.290	5.300	5.280	5.300	4.005	189,700
2022-01-20	5.300	5.300	5.280	5.300	4.005	97,900
2022-01-19	5.300	5.310	5.290	5.300	4.005	99,900
2022-01-17	5.320	5.320	5.290	5.320	4.020	51,700
2022-01-14	5.290	5.290	5.270	5.290	3.997	45,700
2022-01-13	5.300	5.320	5.290	5.290	3.997	18,500
2022-01-12	5.290	5.290	5.270	5.280	3.990	10,000
2022-01-11	5.310	5.310	5.250	5.270	3.982	53,200
2022-01-10	5.320	5.320	5.310	5.310	4.012	3,100
2022-01-07	5.280	5.320	5.270	5.310	4.012	72,400
2022-01-05	5.320	5.320	5.280	5.320	4.020	34,700
2022-01-04	5.340	5.350	5.270	5.310	4.012	20,300
2022-01-03	5.280	5.330	5.260	5.330	4.027	56,200
2021-12-31	5.250	5.250	5.250	5.250	3.967	2,500
2021-12-30	5.310	5.310	5.250	5.300	4.005	20,800
2021-12-29	5.380	5.400	5.380	5.400	4.005	30,200
2021-12-28	5.360	5.380	5.350	5.380	3.990	25,800
2021-12-27	5.350	5.380	5.350	5.350	3.968	16,300
2021-12-24	5.330	5.380	5.330	5.380	3.990	27,300
2021-12-23	5.280	5.320	5.280	5.320	3.945	44,100
2021-12-22	5.300	5.320	5.290	5.320	3.945	28,000
2021-12-21	5.330	5.340	5.300	5.330	3.953	61,100
2021-12-20	5.300	5.350	5.300	5.350	3.968	71,400
2021-12-17	5.320	5.340	5.270	5.300	3.930	30,900
2021-12-16	5.350	5.350	5.300	5.320	3.945	60,100
2021-12-15	5.430	5.430	5.310	5.310	3.938	42,200
2021-12-14	5.460	5.470	5.440	5.450	4.042	90,000
2021-12-13	5.460	5.460	5.460	5.460	4.049	33,000
2021-12-10	5.430	5.470	5.430	5.470	4.057	43,700
2021-12-09	5.350	5.450	5.350	5.430	4.027	209,200
2021-12-08	5.330	5.350	5.300	5.340	3.960	49,400
2021-12-07	5.260	5.330	5.260	5.310	3.938	30,300
2021-12-06	5.200	5.280	5.200	5.270	3.908	95,000
2021-12-02	5.270	5.280	5.260	5.260	3.901	2,900
2021-12-01	5.270	5.270	5.270	5.270	3.908	5,000
2021-11-30	5.260	5.330	5.200	5.270	3.908	46,000
2021-11-29	5.220	5.280	5.200	5.280	3.916	78,400
2021-11-26	5.280	5.290	5.200	5.270	3.908	52,900

← NewerPage 20 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.