Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.000	1.000	0.990	0.990	0.711	10,100
2022-09-27	0.990	0.990	0.990	0.990	0.711	231,800
2022-09-23	0.910	0.910	0.910	0.910	0.654	4,900
2022-09-22	0.900	0.900	0.900	0.900	0.647	6,200
2022-09-21	0.930	0.930	0.930	0.930	0.668	3,200
2022-09-19	0.930	0.930	0.930	0.930	0.668	5,000
2022-09-15	0.935	0.935	0.920	0.920	0.661	84,700
2022-09-06	0.935	0.935	0.935	0.935	0.672	2,000
2022-09-02	0.950	0.950	0.950	0.950	0.683	28,000
2022-08-30	0.970	0.970	0.960	0.960	0.690	7,000
2022-08-29	0.965	0.965	0.960	0.960	0.690	13,000
2022-08-25	0.955	0.955	0.955	0.955	0.686	5,000
2022-08-23	0.960	0.960	0.960	0.960	0.690	4,000
2022-08-22	0.960	0.960	0.960	0.960	0.690	3,000
2022-08-19	0.955	0.990	0.955	0.990	0.711	1,100
2022-08-15	0.990	0.990	0.990	0.990	0.711	9,100
2022-08-12	0.980	0.980	0.980	0.980	0.704	124,100
2022-08-11	0.980	0.980	0.980	0.980	0.704	49,900
2022-08-10	0.955	0.970	0.920	0.970	0.697	208,700
2022-08-05	0.980	0.980	0.980	0.980	0.704	100
2022-08-04	0.980	0.980	0.980	0.980	0.704	100,000
2022-08-03	0.960	0.960	0.960	0.960	0.690	6,700
2022-08-02	0.950	0.960	0.950	0.960	0.690	126,900
2022-08-01	0.950	0.950	0.950	0.950	0.683	13,000
2022-07-29	0.945	0.945	0.945	0.945	0.679	5,100
2022-07-27	0.935	0.935	0.935	0.935	0.672	7,400
2022-07-26	0.935	0.935	0.930	0.930	0.668	100,000
2022-07-25	0.930	0.930	0.930	0.930	0.668	6,700
2022-07-22	0.930	0.930	0.930	0.930	0.668	110,400
2022-07-20	0.900	0.910	0.900	0.910	0.654	4,000
2022-07-19	0.880	0.880	0.880	0.880	0.632	23,000
2022-07-18	0.890	0.890	0.885	0.885	0.636	36,000
2022-07-15	0.895	0.900	0.890	0.900	0.647	50,100
2022-07-13	0.900	0.900	0.900	0.900	0.647	21,000
2022-07-12	0.900	0.900	0.900	0.900	0.647	22,000
2022-07-08	0.905	0.905	0.905	0.905	0.650	10,000
2022-07-07	0.920	0.920	0.920	0.920	0.661	55,500
2022-07-06	0.905	0.905	0.905	0.905	0.650	18,900
2022-07-05	0.940	0.940	0.905	0.905	0.650	52,700
2022-06-30	0.945	0.945	0.945	0.945	0.679	700
2022-06-29	0.930	0.930	0.920	0.920	0.661	10,600
2022-06-28	0.920	0.925	0.920	0.925	0.665	14,300
2022-06-27	0.915	0.950	0.915	0.920	0.661	6,000
2022-06-24	0.960	0.960	0.960	0.960	0.690	400
2022-06-21	0.930	0.930	0.910	0.910	0.654	23,000
2022-06-15	0.955	0.955	0.955	0.955	0.686	17,000
2022-06-10	0.935	0.955	0.935	0.955	0.686	6,000
2022-06-07	0.950	0.950	0.950	0.950	0.683	21,800
2022-06-03	0.950	0.950	0.950	0.950	0.683	2,000
2022-05-25	0.950	0.950	0.950	0.950	0.683	10,000
2022-05-13	0.950	0.950	0.950	0.950	0.683	4,000
2022-05-12	0.930	0.930	0.930	0.930	0.668	2,800
2022-05-09	0.940	0.950	0.940	0.950	0.683	61,500
2022-05-06	0.940	0.940	0.940	0.940	0.676	3,400
2022-04-29	0.930	0.940	0.930	0.940	0.676	12,800
2022-04-28	0.930	0.930	0.930	0.930	0.668	14,400
2022-04-27	0.935	0.935	0.930	0.930	0.668	26,400
2022-04-26	0.940	0.940	0.930	0.930	0.668	9,000
2022-04-20	0.920	0.920	0.920	0.920	0.661	1,200
2022-04-12	0.930	0.930	0.930	0.930	0.668	1,000

← NewerPage 14 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.