Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	1.230	1.230	1.230	1.230	0.968	10,000
2024-02-16	1.180	1.250	1.180	1.250	0.983	61,100
2024-02-15	1.250	1.250	1.180	1.180	0.928	3,200
2024-02-14	1.180	1.180	1.180	1.180	0.928	38,000
2024-02-09	1.230	1.230	1.230	1.230	0.968	2,000
2024-02-08	1.190	1.190	1.180	1.180	0.928	74,500
2024-02-07	1.190	1.190	1.180	1.180	0.928	90,000
2024-02-06	1.200	1.200	1.200	1.200	0.944	14,600
2024-02-05	1.200	1.200	1.200	1.200	0.944	35,000
2024-02-02	1.250	1.250	1.200	1.250	0.983	3,400
2024-01-31	1.200	1.200	1.200	1.200	0.944	7,000
2024-01-30	1.200	1.210	1.200	1.200	0.944	43,200
2024-01-29	1.200	1.200	1.200	1.200	0.944	34,000
2024-01-26	1.220	1.220	1.200	1.200	0.944	14,000
2024-01-24	1.220	1.250	1.220	1.230	0.968	19,500
2024-01-23	1.220	1.220	1.220	1.220	0.960	47,000
2024-01-22	1.230	1.230	1.210	1.210	0.952	7,100
2024-01-19	1.220	1.220	1.220	1.220	0.960	32,100
2024-01-18	1.220	1.220	1.180	1.180	0.928	21,900
2024-01-17	1.220	1.220	1.220	1.220	0.960	3,100
2024-01-16	1.200	1.220	1.200	1.220	0.960	23,600
2024-01-15	1.180	1.180	1.130	1.130	0.889	48,000
2024-01-08	1.230	1.230	1.230	1.230	0.968	100
2024-01-05	1.220	1.220	1.210	1.210	0.952	13,000
2024-01-04	1.220	1.220	1.220	1.220	0.960	3,900
2024-01-03	1.210	1.220	1.210	1.220	0.960	14,100
2024-01-02	1.220	1.220	1.220	1.220	0.960	1,000
2023-12-29	1.160	1.220	1.160	1.220	0.960	31,000
2023-12-20	1.210	1.210	1.210	1.210	0.952	4,800
2023-12-18	1.210	1.210	1.210	1.210	0.952	9,500
2023-12-15	1.210	1.210	1.210	1.210	0.952	10,000
2023-12-14	1.240	1.240	1.210	1.230	0.968	9,000
2023-12-13	1.240	1.270	1.240	1.270	0.960	5,100
2023-12-12	1.230	1.240	1.230	1.240	0.937	22,200
2023-12-11	1.250	1.270	1.200	1.220	0.922	82,700
2023-12-08	1.290	1.320	1.290	1.310	0.990	21,500
2023-12-07	1.280	1.280	1.280	1.280	0.967	3,200
2023-12-06	1.300	1.300	1.270	1.270	0.960	26,000
2023-12-05	1.290	1.290	1.290	1.290	0.975	12,000
2023-12-01	1.240	1.260	1.240	1.260	0.952	2,500
2023-11-30	1.270	1.290	1.270	1.290	0.975	5,600
2023-11-29	1.270	1.270	1.270	1.270	0.960	6,300
2023-11-28	1.270	1.270	1.270	1.270	0.960	100
2023-11-27	1.250	1.250	1.250	1.250	0.945	2,000
2023-11-24	1.260	1.260	1.260	1.260	0.952	10,000
2023-11-23	1.260	1.260	1.260	1.260	0.952	2,000
2023-11-22	1.260	1.260	1.260	1.260	0.952	24,000
2023-11-20	1.280	1.320	1.280	1.280	0.967	48,100
2023-11-17	1.270	1.290	1.270	1.290	0.975	9,000
2023-11-16	1.270	1.290	1.260	1.290	0.975	6,400
2023-11-15	1.280	1.280	1.280	1.280	0.967	9,000
2023-11-14	1.260	1.280	1.260	1.280	0.967	4,000
2023-11-10	1.270	1.270	1.250	1.250	0.945	7,000
2023-11-09	1.280	1.280	1.280	1.280	0.967	5,000
2023-11-08	1.280	1.280	1.280	1.280	0.967	1,000
2023-11-07	1.270	1.280	1.260	1.280	0.967	14,100
2023-11-06	1.260	1.290	1.240	1.260	0.952	38,300
2023-11-02	1.250	1.260	1.250	1.260	0.952	4,100
2023-11-01	1.250	1.250	1.240	1.240	0.937	5,600
2023-10-31	1.250	1.250	1.250	1.250	0.945	15,000

← NewerPage 10 of 16 · 939 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.