Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	6.780	6.800	6.770	6.800	6.607	30,800
2026-01-22	6.800	6.800	6.760	6.800	6.607	85,200
2026-01-21	6.810	6.810	6.760	6.800	6.607	275,100
2026-01-20	6.800	6.820	6.780	6.810	6.616	97,300
2026-01-19	6.780	6.830	6.780	6.800	6.607	81,200
2026-01-16	6.780	6.800	6.770	6.790	6.597	240,400
2026-01-15	6.830	6.830	6.770	6.800	6.607	265,500
2026-01-14	6.830	6.830	6.810	6.830	6.636	34,200
2026-01-13	6.810	6.880	6.810	6.840	6.645	79,200
2026-01-12	6.780	6.820	6.780	6.820	6.626	185,300
2026-01-09	6.790	6.800	6.780	6.780	6.587	314,700
2026-01-08	6.800	6.800	6.780	6.790	6.597	128,800
2026-01-07	6.790	6.850	6.760	6.780	6.587	163,200
2026-01-06	6.810	6.810	6.780	6.780	6.587	40,200
2026-01-05	6.770	6.820	6.770	6.810	6.616	66,100
2026-01-02	6.780	6.820	6.720	6.800	6.607	101,600
2025-12-31	6.800	6.800	6.770	6.780	6.587	91,200
2025-12-30	6.780	6.800	6.770	6.780	6.587	88,700
2025-12-29	6.780	6.790	6.770	6.770	6.577	63,000
2025-12-26	6.790	6.800	6.770	6.780	6.587	30,200
2025-12-24	6.780	6.800	6.770	6.780	6.587	9,900
2025-12-23	6.790	6.800	6.780	6.780	6.587	48,300
2025-12-22	6.770	6.810	6.760	6.790	6.597	121,500
2025-12-19	6.790	6.800	6.740	6.790	6.597	305,900
2025-12-18	6.780	6.780	6.750	6.760	6.568	27,000
2025-12-17	6.800	6.800	6.750	6.750	6.558	98,800
2025-12-16	6.810	6.810	6.750	6.760	6.568	86,600
2025-12-15	6.800	6.840	6.760	6.760	6.568	41,400
2025-12-12	6.750	6.800	6.740	6.800	6.607	98,900
2025-12-11	6.770	6.770	6.730	6.740	6.548	42,300
2025-12-10	6.780	6.780	6.760	6.770	6.577	77,700
2025-12-09	6.750	6.800	6.750	6.790	6.597	326,900
2025-12-08	6.780	6.780	6.750	6.750	6.558	316,400
2025-12-05	6.760	6.760	6.750	6.750	6.558	44,200
2025-12-04	6.750	6.760	6.730	6.750	6.558	77,500
2025-12-03	6.760	6.760	6.730	6.730	6.539	3,500
2025-12-02	6.730	6.830	6.720	6.760	6.568	72,300
2025-12-01	6.740	6.760	6.720	6.730	6.539	79,400
2025-11-28	6.730	6.760	6.710	6.760	6.568	65,200
2025-11-27	6.780	6.780	6.740	6.740	6.548	75,600
2025-11-26	6.740	6.770	6.730	6.740	6.548	44,000
2025-11-25	6.760	6.770	6.740	6.760	6.568	46,000
2025-11-24	6.770	6.800	6.750	6.750	6.558	341,300
2025-11-21	6.730	6.780	6.730	6.750	6.558	107,200
2025-11-20	6.700	6.740	6.700	6.710	6.519	190,400
2025-11-19	6.720	6.720	6.690	6.700	6.509	173,100
2025-11-18	6.780	6.820	6.700	6.700	6.509	88,100
2025-11-17	6.720	6.760	6.720	6.720	6.529	151,100
2025-11-14	6.750	6.770	6.720	6.750	6.558	36,200
2025-11-13	6.750	6.780	6.720	6.750	6.558	67,500
2025-11-12	6.750	6.750	6.700	6.730	6.539	140,600
2025-11-11	6.720	6.750	6.720	6.750	6.558	121,900
2025-11-10	6.780	6.820	6.680	6.720	6.529	669,400
2025-11-07	6.820	6.840	6.780	6.820	6.626	117,000
2025-11-06	6.810	6.870	6.800	6.820	6.626	37,000
2025-11-05	6.850	6.850	6.810	6.810	6.616	92,600
2025-11-04	6.890	6.890	6.830	6.860	6.665	102,100
2025-11-03	6.850	6.900	6.830	6.840	6.645	60,200
2025-10-31	6.850	6.860	6.810	6.850	6.655	152,900
2025-10-30	6.900	6.900	6.830	6.830	6.636	103,600

← NewerPage 4 of 5 · 247 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.