Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.240	1.250	1.240	1.250	0.945	7,700
2023-10-26	1.220	1.220	1.210	1.210	0.914	38,000
2023-10-25	1.220	1.220	1.200	1.200	0.907	37,000
2023-10-24	1.220	1.220	1.220	1.220	0.922	1,000
2023-10-18	1.220	1.220	1.220	1.220	0.922	3,000
2023-10-17	1.220	1.220	1.220	1.220	0.922	600
2023-10-16	1.230	1.230	1.230	1.230	0.929	36,000
2023-10-13	1.250	1.250	1.220	1.220	0.922	5,400
2023-10-12	1.220	1.250	1.220	1.250	0.945	6,700
2023-10-11	1.220	1.220	1.220	1.220	0.922	6,300
2023-10-10	1.210	1.230	1.210	1.220	0.922	63,000
2023-10-09	1.230	1.230	1.200	1.230	0.929	7,000
2023-10-06	1.200	1.230	1.200	1.230	0.929	1,700
2023-10-04	1.210	1.210	1.210	1.210	0.914	32,400
2023-10-03	1.200	1.210	1.200	1.210	0.914	65,000
2023-10-02	1.220	1.220	1.210	1.220	0.922	26,100
2023-09-29	1.220	1.220	1.220	1.220	0.922	34,200
2023-09-27	1.210	1.210	1.210	1.210	0.914	3,000
2023-09-25	1.200	1.210	1.200	1.210	0.914	5,100
2023-09-20	1.200	1.200	1.200	1.200	0.907	4,800
2023-09-19	1.210	1.220	1.210	1.220	0.922	13,300
2023-09-18	1.210	1.210	1.210	1.210	0.914	7,000
2023-09-15	1.210	1.220	1.210	1.220	0.922	25,400
2023-09-14	1.210	1.210	1.210	1.210	0.914	600
2023-09-12	1.230	1.230	1.220	1.220	0.922	75,000
2023-09-08	1.210	1.210	1.210	1.210	0.914	49,600
2023-09-07	1.200	1.200	1.200	1.200	0.907	104,800
2023-09-05	1.210	1.210	1.200	1.200	0.907	131,000
2023-09-04	1.210	1.210	1.210	1.210	0.914	200
2023-09-01	1.200	1.220	1.200	1.220	0.922	22,000
2023-08-30	1.200	1.200	1.200	1.200	0.907	3,000
2023-08-29	1.200	1.220	1.200	1.220	0.922	4,200
2023-08-28	1.200	1.200	1.200	1.200	0.907	3,200
2023-08-25	1.210	1.210	1.200	1.200	0.907	5,000
2023-08-22	1.190	1.200	1.190	1.200	0.907	7,000
2023-08-18	1.190	1.190	1.190	1.190	0.899	28,000
2023-08-16	1.200	1.200	1.200	1.200	0.907	150,000
2023-08-15	1.200	1.200	1.200	1.200	0.907	52,000
2023-08-14	1.200	1.200	1.200	1.200	0.907	148,000
2023-08-11	1.180	1.200	1.180	1.200	0.907	20,000
2023-08-07	1.170	1.180	1.170	1.170	0.884	42,300
2023-08-04	1.170	1.170	1.170	1.170	0.884	83,400
2023-08-02	1.170	1.170	1.170	1.170	0.884	101,000
2023-08-01	1.170	1.180	1.170	1.170	0.884	170,000
2023-07-25	1.170	1.170	1.160	1.160	0.877	12,000
2023-07-24	1.170	1.170	1.170	1.170	0.884	63,900
2023-07-21	1.180	1.180	1.150	1.170	0.884	207,700
2023-07-20	1.150	1.180	1.150	1.180	0.892	75,800
2023-07-18	1.160	1.160	1.160	1.160	0.877	28,000
2023-07-17	1.160	1.160	1.150	1.150	0.869	16,000
2023-07-14	1.160	1.160	1.160	1.160	0.877	139,300
2023-07-12	1.160	1.160	1.160	1.160	0.877	5,000
2023-07-11	1.150	1.150	1.150	1.150	0.869	10,000
2023-07-10	1.150	1.150	1.150	1.150	0.869	2,000
2023-07-07	1.150	1.150	1.150	1.150	0.869	90,000
2023-07-06	1.160	1.170	1.150	1.160	0.877	130,200
2023-07-05	1.170	1.170	1.160	1.160	0.877	6,000
2023-07-04	1.160	1.170	1.160	1.170	0.884	7,400
2023-07-03	1.160	1.160	1.160	1.160	0.877	58,500
2023-06-30	1.140	1.150	1.140	1.150	0.869	21,500

← NewerPage 11 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.