Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.220	1.220	1.220	1.220	1.220	20,000
2026-10-16	1.250	1.250	1.250	1.250	1.250	17,500
2026-10-15	1.300	1.300	1.230	1.250	1.250	62,800
2026-10-14	1.300	1.300	1.300	1.300	1.300	100
2026-10-13	1.300	1.300	1.300	1.300	1.300	5,000
2026-10-12	1.230	1.230	1.230	1.230	1.230	8,600
2026-10-09	1.220	1.220	1.220	1.220	1.220	0
2026-10-08	1.230	1.230	1.220	1.220	1.220	150,000
2026-10-07	1.240	1.240	1.240	1.240	1.240	10,000
2026-10-06	1.250	1.250	1.230	1.230	1.230	9,000
2026-10-05	1.220	1.240	1.220	1.240	1.240	11,800
2026-10-02	1.280	1.280	1.230	1.230	1.230	100,100
2026-10-01	1.270	1.270	1.270	1.270	1.270	0
2026-09-30	1.270	1.270	1.260	1.270	1.270	20,100
2026-09-29	1.240	1.240	1.240	1.240	1.240	10,000
2026-09-28	1.230	1.230	1.230	1.230	1.230	3,200
2026-09-25	1.230	1.230	1.230	1.230	1.230	3,100
2026-09-24	1.240	1.240	1.240	1.240	1.240	7,000
2026-09-23	1.240	1.240	1.240	1.240	1.240	10,000
2026-09-22	1.220	1.250	1.220	1.230	1.230	193,400
2026-09-21	1.260	1.260	1.250	1.250	1.250	25,700
2026-09-18	1.260	1.300	1.220	1.300	1.300	116,200
2026-09-17	1.250	1.250	1.250	1.250	1.250	4,700
2026-09-16	1.250	1.250	1.250	1.250	1.250	0
2026-09-15	1.250	1.250	1.250	1.250	1.250	0
2026-09-14	1.250	1.250	1.250	1.250	1.250	200
2026-09-11	1.260	1.260	1.260	1.260	1.260	0
2026-09-10	1.260	1.260	1.260	1.260	1.260	0
2026-09-09	1.260	1.260	1.260	1.260	1.260	0
2026-09-08	1.260	1.260	1.260	1.260	1.260	0
2026-09-07	1.260	1.260	1.260	1.260	1.260	0
2026-09-04	1.260	1.260	1.260	1.260	1.260	4,000
2026-09-03	1.250	1.250	1.250	1.250	1.250	4,000
2026-09-02	1.260	1.260	1.260	1.260	1.260	10,000
2026-09-01	1.250	1.260	1.250	1.250	1.250	116,000
2026-08-31	1.300	1.300	1.300	1.300	1.300	0
2026-08-28	1.300	1.300	1.300	1.300	1.300	0
2026-08-27	1.260	1.300	1.260	1.300	1.300	200
2026-08-26	1.250	1.260	1.250	1.260	1.260	105,000
2026-08-25	1.250	1.250	1.250	1.250	1.250	0
2026-08-24	1.250	1.250	1.250	1.250	1.250	0
2026-08-21	1.270	1.270	1.250	1.250	1.250	401,900
2026-08-20	1.280	1.280	1.280	1.280	1.280	0
2026-08-19	1.280	1.280	1.280	1.280	1.280	0
2026-08-18	1.280	1.280	1.280	1.280	1.280	155,000
2026-08-17	1.280	1.280	1.280	1.280	1.280	10,000
2026-08-14	1.280	1.280	1.280	1.280	1.280	29,500
2026-08-13	1.270	1.270	1.270	1.270	1.270	0
2026-08-12	1.270	1.270	1.270	1.270	1.270	50,000
2026-08-11	1.280	1.280	1.270	1.270	1.270	26,000
2026-08-10	1.290	1.290	1.270	1.270	1.270	90,000
2026-08-07	1.290	1.290	1.290	1.290	1.290	15,000
2026-08-06	1.290	1.290	1.290	1.290	1.290	57,000
2026-08-05	1.300	1.300	1.300	1.300	1.300	20,000
2026-08-04	1.280	1.280	1.280	1.280	1.280	0
2026-08-03	1.280	1.280	1.280	1.280	1.280	900
2026-07-31	1.280	1.280	1.280	1.280	1.280	100,000
2026-07-30	1.310	1.310	1.300	1.300	1.300	81,600
2026-07-29	1.300	1.300	1.300	1.300	1.300	80,000
2026-07-28	1.300	1.300	1.300	1.300	1.300	185,400

Page 1 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	0.0600 MYR
2025-06-26	0.2000 MYR
2024-11-29	0.0550 MYR
2023-12-14	0.0500 MYR
2022-12-15	0.0500 MYR
2021-12-16	0.0350 MYR
2020-12-16	0.0800 MYR
2019-09-25	0.0800 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.