Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	7.320	7.340	7.180	7.190	6.596	260,300
2024-11-04	7.460	7.540	7.320	7.320	6.715	254,300
2024-11-01	7.320	7.540	7.320	7.460	6.843	259,200
2024-10-30	7.450	7.450	7.310	7.380	6.770	99,100
2024-10-29	7.440	7.490	7.390	7.410	6.797	162,900
2024-10-28	7.680	7.690	7.620	7.640	6.825	282,700
2024-10-25	7.680	7.700	7.630	7.680	6.861	172,700
2024-10-24	7.680	7.690	7.600	7.680	6.861	138,100
2024-10-23	7.560	7.710	7.560	7.690	6.870	199,500
2024-10-22	7.490	7.600	7.490	7.560	6.753	128,200
2024-10-21	7.530	7.540	7.490	7.490	6.691	151,900
2024-10-18	7.570	7.580	7.530	7.540	6.736	126,200
2024-10-17	7.600	7.640	7.520	7.570	6.762	379,200
2024-10-16	7.540	7.640	7.540	7.600	6.789	159,900
2024-10-15	7.700	7.720	7.570	7.600	6.789	424,100
2024-10-14	7.660	7.700	7.660	7.690	6.870	145,100
2024-10-11	7.690	7.690	7.600	7.680	6.861	125,400
2024-10-10	7.660	7.680	7.600	7.600	6.789	139,100
2024-10-09	7.600	7.680	7.600	7.660	6.843	115,500
2024-10-08	7.600	7.650	7.540	7.600	6.789	181,400
2024-10-07	7.480	7.600	7.480	7.590	6.780	131,000
2024-10-04	7.540	7.540	7.480	7.480	6.682	136,800
2024-10-03	7.450	7.550	7.450	7.530	6.727	171,000
2024-10-02	7.600	7.630	7.440	7.450	6.655	293,900
2024-10-01	7.600	7.650	7.550	7.580	6.771	134,800
2024-09-30	7.580	7.740	7.580	7.600	6.789	437,700
2024-09-27	7.420	7.570	7.420	7.560	6.753	431,800
2024-09-26	7.300	7.450	7.290	7.410	6.619	299,000
2024-09-25	7.330	7.420	7.260	7.300	6.521	283,000
2024-09-24	7.300	7.400	7.200	7.360	6.575	393,800
2024-09-23	7.050	7.300	7.050	7.280	6.503	556,600
2024-09-20	6.970	7.120	6.960	7.050	6.298	368,900
2024-09-19	6.900	6.960	6.870	6.960	6.217	196,600
2024-09-18	6.840	6.900	6.820	6.900	6.164	83,300
2024-09-17	6.820	6.860	6.820	6.860	6.128	65,000
2024-09-13	6.830	6.880	6.820	6.850	6.119	119,200
2024-09-12	6.860	6.860	6.820	6.850	6.119	59,000
2024-09-11	6.860	6.860	6.830	6.860	6.128	86,000
2024-09-10	6.840	6.890	6.830	6.880	6.146	236,400
2024-09-09	6.850	6.860	6.830	6.830	6.101	148,300
2024-09-06	6.850	6.870	6.840	6.850	6.119	155,300
2024-09-05	6.870	6.870	6.840	6.840	6.110	156,200
2024-09-04	6.850	6.880	6.830	6.850	6.119	73,000
2024-09-03	6.900	6.930	6.870	6.880	6.146	161,700
2024-09-02	6.860	6.900	6.830	6.900	6.164	100,500
2024-08-30	6.830	6.870	6.830	6.860	6.128	60,900
2024-08-29	6.860	6.860	6.830	6.830	6.101	158,200
2024-08-28	6.860	6.890	6.850	6.890	6.155	157,300
2024-08-27	6.880	6.900	6.850	6.880	6.146	111,900
2024-08-26	6.900	6.900	6.850	6.880	6.146	175,000
2024-08-23	6.900	6.900	6.770	6.900	6.164	589,400
2024-08-22	6.900	6.980	6.900	6.960	6.217	349,400
2024-08-21	6.880	6.890	6.860	6.890	6.155	87,100
2024-08-20	6.920	6.960	6.880	6.890	6.155	294,900
2024-08-19	6.800	6.940	6.800	6.930	6.191	265,500
2024-08-16	6.790	6.830	6.790	6.810	6.083	227,700
2024-08-15	6.810	6.820	6.770	6.820	6.092	199,700
2024-08-14	6.820	6.830	6.800	6.820	6.092	94,300
2024-08-13	6.800	6.820	6.790	6.820	6.092	462,900
2024-08-12	6.800	6.830	6.790	6.800	6.075	367,800

← NewerPage 9 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.