Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.945	0.945	0.945	0.945	0.714	100
2023-02-20	0.945	0.945	0.945	0.945	0.714	2,000
2023-02-17	0.950	0.950	0.950	0.950	0.718	5,000
2023-02-16	0.935	0.935	0.930	0.930	0.703	117,200
2023-02-15	0.935	0.935	0.935	0.935	0.707	75,100
2023-02-13	0.940	0.940	0.940	0.940	0.710	3,000
2023-02-10	0.940	0.950	0.940	0.940	0.710	71,600
2023-02-08	0.950	0.955	0.950	0.955	0.722	15,700
2023-02-07	0.955	0.955	0.945	0.945	0.714	9,600
2023-02-03	0.950	0.950	0.935	0.935	0.707	15,400
2023-02-02	0.950	0.950	0.945	0.945	0.714	34,000
2023-01-31	0.950	0.950	0.950	0.950	0.718	57,800
2023-01-30	0.950	0.950	0.950	0.950	0.718	32,500
2023-01-27	0.950	0.950	0.950	0.950	0.718	72,000
2023-01-26	0.950	0.955	0.950	0.950	0.718	63,000
2023-01-25	0.960	0.960	0.960	0.960	0.725	10,000
2023-01-20	0.950	0.950	0.950	0.950	0.718	13,000
2023-01-19	0.950	0.950	0.950	0.950	0.718	6,000
2023-01-18	0.955	0.955	0.950	0.950	0.718	200
2023-01-16	0.950	0.950	0.950	0.950	0.718	15,000
2023-01-13	0.950	0.950	0.950	0.950	0.718	160,000
2023-01-11	0.950	0.950	0.935	0.935	0.707	11,000
2023-01-09	0.935	0.980	0.935	0.980	0.741	1,200
2023-01-06	0.950	0.950	0.935	0.935	0.707	1,500
2022-12-30	0.995	0.995	0.980	0.980	0.741	9,900
2022-12-28	0.995	0.995	0.995	0.995	0.752	1,000
2022-12-27	0.930	0.930	0.925	0.925	0.699	53,600
2022-12-22	0.950	0.950	0.950	0.950	0.718	1,500
2022-12-21	0.960	0.960	0.905	0.950	0.718	10,000
2022-12-15	0.990	1.000	0.950	0.960	0.725	31,600
2022-12-14	0.990	1.020	0.990	1.020	0.733	90,900
2022-12-13	0.990	0.990	0.990	0.990	0.711	6,000
2022-12-12	1.020	1.030	1.020	1.030	0.740	15,000
2022-12-09	1.020	1.020	1.020	1.020	0.733	5,000
2022-12-08	1.020	1.020	1.020	1.020	0.733	6,500
2022-12-01	0.980	1.000	0.980	0.980	0.704	48,100
2022-11-29	1.000	1.000	1.000	1.000	0.719	2,000
2022-11-24	1.000	1.000	1.000	1.000	0.719	20,000
2022-11-23	1.010	1.010	1.000	1.000	0.719	20,000
2022-11-21	1.070	1.070	1.010	1.010	0.726	3,000
2022-11-17	1.020	1.020	1.020	1.020	0.733	11,000
2022-11-14	1.000	1.000	0.985	0.985	0.708	10,000
2022-11-10	0.995	1.000	0.995	1.000	0.719	2,500
2022-11-08	0.995	0.995	0.995	0.995	0.715	1,600
2022-11-04	1.040	1.080	1.030	1.030	0.740	28,400
2022-11-02	1.050	1.050	1.040	1.040	0.747	83,400
2022-10-31	0.980	0.990	0.980	0.990	0.711	12,000
2022-10-28	1.030	1.030	1.030	1.030	0.740	20,900
2022-10-27	1.030	1.030	1.030	1.030	0.740	4,100
2022-10-26	1.010	1.090	1.010	1.030	0.740	130,200
2022-10-25	0.950	0.950	0.950	0.950	0.683	40,000
2022-10-21	0.950	0.950	0.950	0.950	0.683	40,200
2022-10-20	0.955	0.955	0.940	0.940	0.676	104,400
2022-10-17	0.945	0.945	0.945	0.945	0.679	30,000
2022-10-14	0.930	0.935	0.930	0.935	0.672	2,800
2022-10-13	0.930	0.930	0.930	0.930	0.668	15,000
2022-10-11	0.930	0.940	0.930	0.940	0.676	134,300
2022-10-05	0.930	0.930	0.930	0.930	0.668	4,300
2022-10-03	0.940	0.940	0.930	0.930	0.668	126,000
2022-09-29	0.960	0.970	0.960	0.970	0.697	34,000

← NewerPage 13 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.