Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.120	1.130	1.120	1.130	0.854	48,000
2023-06-27	1.120	1.120	1.120	1.120	0.846	14,900
2023-06-26	1.130	1.130	1.130	1.130	0.854	2,000
2023-06-21	1.140	1.140	1.140	1.140	0.861	29,000
2023-06-20	1.120	1.130	1.120	1.120	0.846	40,400
2023-06-19	1.100	1.130	1.100	1.130	0.854	71,000
2023-06-16	1.100	1.100	1.100	1.100	0.831	13,000
2023-06-15	1.100	1.110	1.100	1.110	0.839	16,000
2023-06-14	1.090	1.100	1.090	1.090	0.824	42,000
2023-06-13	1.090	1.100	1.090	1.100	0.831	26,000
2023-06-12	1.090	1.090	1.090	1.090	0.824	2,500
2023-06-09	1.090	1.090	1.090	1.090	0.824	113,800
2023-06-08	1.090	1.100	1.090	1.090	0.824	147,100
2023-06-07	1.090	1.100	1.090	1.090	0.824	124,400
2023-06-06	1.090	1.090	1.090	1.090	0.824	29,400
2023-06-02	1.090	1.090	1.090	1.090	0.824	107,200
2023-06-01	1.100	1.100	1.090	1.090	0.824	76,800
2023-05-31	1.090	1.090	1.090	1.090	0.824	557,100
2023-05-30	1.090	1.090	1.090	1.090	0.824	46,400
2023-05-29	1.090	1.090	1.090	1.090	0.824	13,000
2023-05-26	1.080	1.090	1.080	1.090	0.824	243,700
2023-05-25	1.100	1.100	1.090	1.090	0.824	149,000
2023-05-24	1.100	1.110	1.090	1.100	0.831	110,700
2023-05-23	1.100	1.150	1.100	1.120	0.846	128,400
2023-05-22	1.080	1.090	1.080	1.080	0.816	120,800
2023-05-19	1.050	1.060	1.050	1.060	0.801	322,000
2023-05-18	1.040	1.050	1.040	1.050	0.793	123,900
2023-05-17	1.050	1.050	1.050	1.050	0.793	170,000
2023-05-16	1.040	1.040	1.040	1.040	0.786	146,000
2023-05-15	1.040	1.050	1.040	1.050	0.793	42,000
2023-05-12	1.030	1.030	1.030	1.030	0.778	31,000
2023-05-11	1.000	1.020	1.000	1.020	0.771	158,100
2023-05-10	0.980	1.010	0.980	1.000	0.756	479,800
2023-05-09	0.980	1.000	0.980	1.000	0.756	43,700
2023-05-05	0.980	0.990	0.980	0.980	0.741	200,100
2023-05-03	0.970	0.975	0.970	0.975	0.737	20,500
2023-05-02	0.960	0.990	0.960	0.980	0.741	22,800
2023-04-26	0.970	0.970	0.960	0.960	0.725	13,000
2023-04-25	0.970	0.970	0.970	0.970	0.733	1,000
2023-04-20	0.960	0.960	0.935	0.960	0.725	409,200
2023-04-19	0.950	0.950	0.950	0.950	0.718	1,000
2023-04-10	0.940	0.950	0.935	0.950	0.718	209,000
2023-04-04	0.950	0.950	0.950	0.950	0.718	5,000
2023-03-31	0.930	0.935	0.930	0.935	0.707	21,500
2023-03-30	0.935	0.935	0.930	0.930	0.703	11,600
2023-03-28	0.950	0.950	0.950	0.950	0.718	15,000
2023-03-27	0.950	0.950	0.950	0.950	0.718	7,400
2023-03-22	0.950	0.950	0.950	0.950	0.718	12,600
2023-03-21	0.950	0.950	0.950	0.950	0.718	12,000
2023-03-20	0.950	0.950	0.950	0.950	0.718	5,000
2023-03-17	0.950	0.950	0.925	0.945	0.714	53,000
2023-03-16	0.950	0.950	0.940	0.940	0.710	10,100
2023-03-15	0.940	0.950	0.935	0.950	0.718	18,200
2023-03-14	0.935	0.960	0.935	0.960	0.725	9,500
2023-03-13	0.940	0.940	0.940	0.940	0.710	14,500
2023-03-10	0.945	0.945	0.940	0.940	0.710	43,500
2023-03-07	0.925	0.925	0.925	0.925	0.699	18,000
2023-03-03	0.930	0.930	0.920	0.925	0.699	34,000
2023-03-02	0.930	0.930	0.930	0.930	0.703	5,000
2023-02-28	0.930	0.930	0.930	0.930	0.703	100

← NewerPage 12 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.