Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	7.040	7.130	7.020	7.130	6.733	249,600
2025-10-28	7.050	7.050	7.010	7.030	6.638	55,300
2025-10-27	7.040	7.050	7.030	7.050	6.657	86,500
2025-10-24	7.040	7.070	7.030	7.050	6.657	172,100
2025-10-23	7.010	7.040	6.990	7.040	6.648	83,200
2025-10-22	6.980	7.020	6.980	7.010	6.620	65,000
2025-10-21	6.970	7.030	6.950	6.980	6.591	64,100
2025-10-17	7.020	7.030	6.900	6.900	6.516	223,200
2025-10-16	7.010	7.040	7.000	7.020	6.629	177,500
2025-10-15	7.000	7.040	7.000	7.010	6.620	80,900
2025-10-14	6.980	7.050	6.980	6.990	6.601	49,400
2025-10-13	6.980	6.990	6.940	6.970	6.582	484,200
2025-10-10	6.980	7.040	6.980	6.980	6.591	99,500
2025-10-09	7.030	7.030	6.980	6.980	6.591	125,400
2025-10-08	7.040	7.040	6.980	7.030	6.638	123,100
2025-10-07	7.020	7.060	6.990	7.000	6.610	156,700
2025-10-06	7.060	7.100	7.010	7.010	6.620	208,900
2025-10-03	6.900	7.150	6.890	7.050	6.657	414,900
2025-10-02	6.900	6.920	6.880	6.880	6.497	152,100
2025-10-01	6.860	6.870	6.840	6.860	6.478	74,600
2025-09-30	6.860	6.900	6.850	6.860	6.478	236,800
2025-09-29	6.860	6.880	6.850	6.880	6.497	208,900
2025-09-26	6.840	6.890	6.840	6.850	6.468	235,200
2025-09-25	6.860	6.880	6.840	6.840	6.459	91,100
2025-09-24	6.880	6.940	6.860	6.860	6.478	81,800
2025-09-23	6.850	6.890	6.840	6.890	6.506	100,500
2025-09-22	6.850	6.880	6.840	6.850	6.468	86,100
2025-09-19	6.870	6.890	6.840	6.860	6.478	57,700
2025-09-18	6.840	6.880	6.840	6.840	6.459	103,800
2025-09-17	6.880	6.900	6.840	6.840	6.459	146,500
2025-09-12	6.800	6.900	6.800	6.890	6.506	95,400
2025-09-11	6.790	6.820	6.790	6.820	6.440	90,200
2025-09-10	6.810	6.840	6.780	6.790	6.412	78,600
2025-09-09	6.770	6.820	6.770	6.810	6.431	88,300
2025-09-08	6.780	6.800	6.770	6.790	6.412	70,800
2025-09-04	6.780	6.800	6.770	6.780	6.402	50,300
2025-09-03	6.780	6.790	6.770	6.770	6.393	67,300
2025-09-02	6.800	6.800	6.780	6.790	6.412	137,300
2025-08-29	6.770	6.790	6.770	6.790	6.412	15,500
2025-08-28	6.790	6.800	6.770	6.770	6.393	34,700
2025-08-27	6.790	6.800	6.770	6.770	6.393	90,100
2025-08-26	6.760	6.810	6.750	6.750	6.374	117,700
2025-08-25	6.800	6.810	6.750	6.750	6.374	170,600
2025-08-22	6.790	6.810	6.750	6.760	6.384	337,200
2025-08-21	6.820	6.840	6.800	6.810	6.431	35,800
2025-08-20	6.840	6.850	6.810	6.810	6.431	13,400
2025-08-19	6.840	6.840	6.780	6.840	6.459	62,300
2025-08-18	6.750	6.810	6.750	6.810	6.431	110,000
2025-08-15	6.770	6.850	6.760	6.780	6.402	89,400
2025-08-14	6.800	6.880	6.770	6.770	6.393	230,400
2025-08-13	6.840	6.880	6.790	6.800	6.421	220,500
2025-08-12	6.800	6.850	6.800	6.850	6.468	47,500
2025-08-11	6.830	6.830	6.780	6.800	6.421	105,400
2025-08-08	6.790	6.800	6.770	6.770	6.393	82,700
2025-08-07	6.760	6.810	6.750	6.770	6.393	285,900
2025-08-06	6.800	6.800	6.760	6.800	6.421	68,100
2025-08-05	6.770	6.850	6.750	6.820	6.440	142,400
2025-08-04	6.880	6.880	6.750	6.770	6.393	147,400
2025-08-01	6.850	6.880	6.800	6.820	6.440	27,000
2025-07-31	6.770	6.830	6.760	6.780	6.402	86,600

← NewerPage 5 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.