Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	6.770	6.830	6.760	6.780	6.402	86,600
2025-07-30	6.850	6.860	6.760	6.760	6.384	113,000
2025-07-29	6.850	6.870	6.790	6.810	6.431	274,800
2025-07-28	6.870	6.890	6.830	6.850	6.468	189,200
2025-07-25	6.930	6.930	6.870	6.870	6.487	194,700
2025-07-24	6.950	6.960	6.880	6.930	6.544	115,500
2025-07-23	6.940	6.960	6.900	6.950	6.563	147,900
2025-07-22	6.970	6.970	6.920	6.920	6.535	196,500
2025-07-21	6.970	6.970	6.940	6.970	6.582	260,000
2025-07-18	6.960	6.970	6.930	6.950	6.563	172,600
2025-07-17	6.950	7.020	6.940	6.960	6.572	298,100
2025-07-16	6.970	7.000	6.940	6.960	6.572	320,700
2025-07-15	6.980	7.000	6.950	6.970	6.582	190,800
2025-07-14	6.980	7.000	6.970	7.000	6.610	335,600
2025-07-11	6.970	6.990	6.950	6.980	6.591	148,400
2025-07-10	6.950	6.970	6.950	6.970	6.582	5,800
2025-07-09	6.990	7.000	6.940	6.970	6.582	14,500
2025-07-08	6.920	6.980	6.920	6.980	6.591	19,300
2025-07-07	6.950	6.950	6.910	6.940	6.553	50,800
2025-07-04	6.960	6.980	6.940	6.960	6.572	159,100
2025-07-03	6.920	6.980	6.910	6.960	6.572	90,900
2025-07-02	6.900	6.980	6.900	6.940	6.553	74,400
2025-07-01	6.830	6.900	6.830	6.900	6.516	40,400
2025-06-30	6.780	6.830	6.770	6.830	6.450	134,100
2025-06-26	6.800	6.840	6.750	6.780	6.402	66,400
2025-06-25	7.060	7.060	6.990	7.000	6.421	152,200
2025-06-24	7.010	7.100	7.000	7.060	6.476	51,400
2025-06-23	7.020	7.020	6.980	6.990	6.412	98,100
2025-06-20	7.030	7.050	7.000	7.000	6.421	99,900
2025-06-19	7.040	7.050	7.010	7.020	6.440	53,100
2025-06-18	7.050	7.080	7.030	7.030	6.449	71,800
2025-06-17	7.040	7.060	7.030	7.030	6.449	15,500
2025-06-16	7.050	7.050	7.020	7.040	6.458	40,400
2025-06-13	7.100	7.100	7.050	7.050	6.467	39,700
2025-06-12	7.130	7.130	7.090	7.090	6.504	2,000
2025-06-11	7.080	7.130	7.080	7.130	6.541	16,000
2025-06-10	7.070	7.130	7.050	7.080	6.495	88,500
2025-06-09	7.110	7.110	7.030	7.060	6.476	24,100
2025-06-06	7.080	7.100	7.070	7.070	6.485	50,900
2025-06-05	7.120	7.120	7.080	7.110	6.522	93,500
2025-06-04	7.090	7.110	7.080	7.090	6.504	62,100
2025-06-03	7.050	7.090	7.010	7.080	6.495	151,300
2025-05-30	7.060	7.110	7.040	7.040	6.458	252,000
2025-05-29	7.060	7.080	7.020	7.060	6.476	156,800
2025-05-28	7.070	7.080	7.060	7.070	6.485	68,200
2025-05-27	7.070	7.070	7.050	7.060	6.476	63,700
2025-05-26	7.070	7.080	7.050	7.070	6.485	56,600
2025-05-23	7.070	7.070	7.050	7.070	6.485	34,300
2025-05-22	7.040	7.080	7.030	7.060	6.476	38,900
2025-05-21	7.040	7.050	7.030	7.040	6.458	46,900
2025-05-20	7.040	7.040	7.030	7.040	6.458	25,800
2025-05-19	7.030	7.050	7.020	7.020	6.440	41,500
2025-05-16	7.050	7.060	7.020	7.040	6.458	78,100
2025-05-15	7.020	7.060	7.020	7.020	6.440	16,400
2025-05-14	7.020	7.060	7.010	7.050	6.467	97,800
2025-05-13	7.050	7.060	7.000	7.020	6.440	127,200
2025-05-09	7.020	7.050	7.000	7.020	6.440	61,200
2025-05-08	7.020	7.030	7.010	7.030	6.449	31,100
2025-05-07	7.000	7.020	7.000	7.010	6.430	14,800
2025-05-06	7.020	7.020	6.990	7.000	6.421	65,100

← NewerPage 6 of 21 · 1,225 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.