Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	7.080	7.080	7.010	7.020	6.440	24,300
2025-05-02	6.990	7.060	6.960	7.060	6.476	46,800
2025-04-30	7.000	7.000	6.950	6.990	6.412	118,000
2025-04-29	6.950	7.000	6.940	7.000	6.421	45,000
2025-04-28	6.980	6.980	6.910	6.920	6.348	13,600
2025-04-25	6.940	6.990	6.900	6.900	6.330	55,300
2025-04-24	6.940	6.980	6.940	6.960	6.385	69,200
2025-04-23	7.000	7.040	6.920	6.940	6.366	25,000
2025-04-22	7.000	7.070	6.930	7.070	6.485	88,500
2025-04-21	6.940	7.050	6.900	7.000	6.421	59,500
2025-04-18	6.840	7.070	6.840	6.980	6.403	154,300
2025-04-17	6.860	6.880	6.800	6.810	6.247	31,600
2025-04-16	6.840	6.840	6.810	6.820	6.256	12,900
2025-04-15	6.800	6.850	6.780	6.820	6.256	75,000
2025-04-14	6.800	6.800	6.760	6.770	6.210	68,800
2025-04-11	6.680	6.700	6.510	6.700	6.146	46,500
2025-04-10	6.700	6.800	6.560	6.700	6.146	251,200
2025-04-09	6.700	6.700	6.380	6.560	6.018	277,000
2025-04-08	6.790	6.790	6.660	6.670	6.119	163,600
2025-04-07	6.900	6.900	6.630	6.760	6.201	529,200
2025-04-04	7.020	7.050	6.930	6.970	6.394	153,400
2025-04-03	7.080	7.090	7.020	7.030	6.449	77,700
2025-04-02	7.150	7.150	7.030	7.080	6.495	96,000
2025-03-28	7.070	7.180	7.060	7.170	6.577	141,200
2025-03-27	7.040	7.100	7.040	7.070	6.485	55,700
2025-03-26	7.030	7.040	7.020	7.030	6.449	28,500
2025-03-25	7.020	7.050	7.020	7.030	6.449	83,200
2025-03-24	7.060	7.060	6.990	7.020	6.440	125,000
2025-03-21	7.050	7.070	7.050	7.050	6.467	85,500
2025-03-20	7.090	7.100	7.060	7.090	6.504	19,600
2025-03-19	7.100	7.110	7.060	7.090	6.504	66,600
2025-03-17	7.100	7.190	7.060	7.100	6.513	73,300
2025-03-14	7.070	7.130	7.040	7.060	6.476	83,700
2025-03-13	7.050	7.150	7.020	7.020	6.440	114,900
2025-03-12	7.110	7.120	7.010	7.040	6.458	268,700
2025-03-11	7.080	7.180	7.000	7.120	6.531	813,300
2025-03-10	7.120	7.150	7.120	7.130	6.541	69,800
2025-03-07	7.120	7.190	7.100	7.140	6.550	163,600
2025-03-06	7.100	7.140	7.080	7.090	6.504	82,100
2025-03-05	7.090	7.150	7.060	7.150	6.559	122,200
2025-03-04	7.100	7.150	7.040	7.060	6.476	247,900
2025-03-03	7.080	7.150	7.080	7.140	6.550	73,500
2025-02-28	7.090	7.170	7.090	7.140	6.550	420,400
2025-02-27	7.080	7.100	7.070	7.090	6.504	92,500
2025-02-26	7.080	7.100	7.040	7.060	6.476	53,000
2025-02-25	7.080	7.100	7.010	7.100	6.513	156,500
2025-02-24	7.110	7.130	7.080	7.090	6.504	30,700
2025-02-21	7.060	7.100	7.030	7.100	6.513	101,900
2025-02-20	7.080	7.140	7.030	7.060	6.476	85,200
2025-02-19	7.080	7.090	7.050	7.070	6.485	40,200
2025-02-18	7.090	7.100	7.050	7.100	6.513	33,900
2025-02-17	7.100	7.130	7.050	7.050	6.467	35,600
2025-02-14	7.100	7.140	7.070	7.080	6.495	38,500
2025-02-13	7.020	7.100	7.020	7.060	6.476	45,000
2025-02-12	7.020	7.030	7.000	7.010	6.430	312,300
2025-02-10	6.990	7.030	6.980	7.000	6.421	185,600
2025-02-07	7.030	7.030	6.980	7.010	6.430	332,100
2025-02-06	7.050	7.050	6.990	6.990	6.412	174,600
2025-02-05	7.000	7.100	7.000	7.000	6.421	116,900
2025-02-04	7.000	7.050	6.990	7.000	6.421	207,300

← NewerPage 7 of 21 · 1,228 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.