Oriental Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 7.070 | 7.120 | 7.010 | 7.030 | 6.449 | 336,800 |
| 2025-01-31 | 7.100 | 7.140 | 7.050 | 7.050 | 6.467 | 53,100 |
| 2025-01-28 | 7.050 | 7.100 | 7.030 | 7.100 | 6.513 | 79,600 |
| 2025-01-27 | 7.080 | 7.080 | 7.040 | 7.060 | 6.476 | 139,500 |
| 2025-01-24 | 7.100 | 7.100 | 7.050 | 7.090 | 6.504 | 72,300 |
| 2025-01-23 | 7.100 | 7.100 | 7.050 | 7.090 | 6.504 | 100,400 |
| 2025-01-22 | 7.100 | 7.120 | 7.070 | 7.110 | 6.522 | 86,600 |
| 2025-01-21 | 7.050 | 7.100 | 7.050 | 7.090 | 6.504 | 21,100 |
| 2025-01-20 | 7.120 | 7.120 | 7.050 | 7.050 | 6.467 | 24,700 |
| 2025-01-17 | 7.050 | 7.090 | 7.040 | 7.050 | 6.467 | 132,300 |
| 2025-01-16 | 7.030 | 7.090 | 7.030 | 7.050 | 6.467 | 102,500 |
| 2025-01-15 | 7.130 | 7.130 | 7.030 | 7.030 | 6.449 | 183,600 |
| 2025-01-14 | 7.150 | 7.190 | 7.110 | 7.110 | 6.522 | 112,700 |
| 2025-01-13 | 7.150 | 7.150 | 7.100 | 7.150 | 6.559 | 82,500 |
| 2025-01-10 | 7.200 | 7.200 | 7.150 | 7.150 | 6.559 | 94,900 |
| 2025-01-09 | 7.190 | 7.200 | 7.150 | 7.170 | 6.577 | 179,700 |
| 2025-01-08 | 7.190 | 7.220 | 7.190 | 7.190 | 6.596 | 126,400 |
| 2025-01-07 | 7.190 | 7.260 | 7.190 | 7.190 | 6.596 | 148,900 |
| 2025-01-06 | 7.190 | 7.220 | 7.190 | 7.200 | 6.605 | 79,200 |
| 2025-01-03 | 7.190 | 7.240 | 7.190 | 7.210 | 6.614 | 119,400 |
| 2025-01-02 | 7.200 | 7.220 | 7.180 | 7.190 | 6.596 | 49,600 |
| 2024-12-31 | 7.160 | 7.220 | 7.150 | 7.220 | 6.623 | 217,000 |
| 2024-12-30 | 7.190 | 7.190 | 7.110 | 7.150 | 6.559 | 62,500 |
| 2024-12-27 | 7.110 | 7.200 | 7.110 | 7.190 | 6.596 | 218,800 |
| 2024-12-26 | 7.120 | 7.120 | 7.100 | 7.100 | 6.513 | 204,600 |
| 2024-12-24 | 7.150 | 7.150 | 7.080 | 7.110 | 6.522 | 78,400 |
| 2024-12-23 | 7.120 | 7.120 | 7.050 | 7.120 | 6.531 | 242,300 |
| 2024-12-20 | 7.180 | 7.180 | 7.080 | 7.090 | 6.504 | 148,300 |
| 2024-12-19 | 7.110 | 7.190 | 7.080 | 7.190 | 6.596 | 311,900 |
| 2024-12-18 | 7.140 | 7.140 | 7.100 | 7.110 | 6.522 | 218,500 |
| 2024-12-17 | 7.140 | 7.140 | 7.120 | 7.140 | 6.550 | 116,500 |
| 2024-12-16 | 7.160 | 7.160 | 7.120 | 7.120 | 6.531 | 155,000 |
| 2024-12-13 | 7.150 | 7.190 | 7.130 | 7.140 | 6.550 | 120,500 |
| 2024-12-12 | 7.140 | 7.180 | 7.130 | 7.150 | 6.559 | 182,700 |
| 2024-12-11 | 7.150 | 7.160 | 7.130 | 7.150 | 6.559 | 123,700 |
| 2024-12-10 | 7.200 | 7.200 | 7.150 | 7.180 | 6.586 | 64,800 |
| 2024-12-09 | 7.170 | 7.190 | 7.150 | 7.160 | 6.568 | 81,200 |
| 2024-12-06 | 7.220 | 7.220 | 7.180 | 7.180 | 6.586 | 137,900 |
| 2024-12-05 | 7.200 | 7.250 | 7.200 | 7.200 | 6.605 | 111,100 |
| 2024-12-04 | 7.150 | 7.260 | 7.150 | 7.260 | 6.660 | 136,000 |
| 2024-12-03 | 7.100 | 7.230 | 7.100 | 7.200 | 6.605 | 148,800 |
| 2024-12-02 | 7.110 | 7.180 | 7.080 | 7.100 | 6.513 | 61,400 |
| 2024-11-29 | 7.100 | 7.150 | 7.090 | 7.110 | 6.522 | 164,500 |
| 2024-11-28 | 7.040 | 7.120 | 7.040 | 7.080 | 6.495 | 250,800 |
| 2024-11-27 | 7.140 | 7.140 | 6.980 | 7.060 | 6.476 | 753,900 |
| 2024-11-26 | 7.230 | 7.290 | 7.120 | 7.140 | 6.550 | 806,800 |
| 2024-11-25 | 7.500 | 7.520 | 7.150 | 7.150 | 6.559 | 2,132,800 |
| 2024-11-22 | 7.580 | 7.590 | 7.400 | 7.560 | 6.935 | 464,000 |
| 2024-11-21 | 7.600 | 7.750 | 7.550 | 7.650 | 7.018 | 819,000 |
| 2024-11-20 | 7.360 | 7.570 | 7.340 | 7.530 | 6.907 | 371,500 |
| 2024-11-19 | 7.350 | 7.410 | 7.350 | 7.360 | 6.752 | 222,600 |
| 2024-11-18 | 7.320 | 7.350 | 7.250 | 7.340 | 6.733 | 290,400 |
| 2024-11-15 | 7.300 | 7.320 | 7.230 | 7.240 | 6.641 | 174,600 |
| 2024-11-14 | 7.200 | 7.300 | 7.200 | 7.260 | 6.660 | 260,500 |
| 2024-11-13 | 7.240 | 7.280 | 7.150 | 7.200 | 6.605 | 164,200 |
| 2024-11-12 | 7.160 | 7.220 | 7.150 | 7.170 | 6.577 | 194,600 |
| 2024-11-11 | 7.150 | 7.210 | 7.120 | 7.200 | 6.605 | 359,900 |
| 2024-11-08 | 7.240 | 7.260 | 7.140 | 7.170 | 6.577 | 343,700 |
| 2024-11-07 | 7.270 | 7.320 | 7.170 | 7.240 | 6.641 | 412,900 |
| 2024-11-06 | 7.200 | 7.290 | 7.180 | 7.290 | 6.687 | 183,700 |
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.