Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.930	0.935	0.930	0.930	0.668	10,000
2022-04-08	0.930	0.930	0.930	0.930	0.668	49,500
2022-04-06	0.925	0.930	0.925	0.930	0.668	1,100
2022-04-05	0.925	0.925	0.925	0.925	0.665	5,500
2022-04-04	0.930	0.930	0.925	0.925	0.665	8,000
2022-04-01	0.910	0.910	0.910	0.910	0.654	2,000
2022-03-29	0.920	0.920	0.920	0.920	0.661	1,000
2022-03-28	0.860	0.920	0.860	0.920	0.661	4,000
2022-03-24	0.920	0.920	0.920	0.920	0.661	4,000
2022-03-15	0.925	0.925	0.925	0.925	0.665	41,800
2022-03-11	0.925	0.925	0.925	0.925	0.665	10,000
2022-03-10	0.925	0.925	0.925	0.925	0.665	7,000
2022-03-09	0.910	0.925	0.910	0.925	0.665	15,800
2022-03-08	0.910	0.925	0.910	0.910	0.654	71,000
2022-03-07	0.930	0.980	0.930	0.930	0.668	70,200
2022-03-04	0.980	0.980	0.970	0.970	0.697	39,000
2022-03-03	0.980	0.980	0.980	0.980	0.704	49,500
2022-03-02	0.960	0.960	0.960	0.960	0.690	63,800
2022-02-28	0.940	0.940	0.940	0.940	0.676	30,200
2022-02-24	0.955	0.955	0.950	0.950	0.683	52,300
2022-02-23	0.950	0.955	0.950	0.955	0.686	10,500
2022-02-22	0.960	0.960	0.950	0.950	0.683	600
2022-02-21	0.970	0.970	0.965	0.965	0.694	78,100
2022-02-18	0.960	0.965	0.960	0.965	0.694	10,000
2022-02-17	0.960	0.960	0.960	0.960	0.690	50,000
2022-02-16	0.950	0.955	0.950	0.955	0.686	11,800
2022-02-15	0.960	0.960	0.955	0.955	0.686	15,300
2022-02-14	0.965	0.965	0.965	0.965	0.694	5,000
2022-02-11	0.960	0.965	0.960	0.965	0.694	9,000
2022-02-08	0.950	0.955	0.950	0.955	0.686	8,000
2022-02-07	0.955	0.955	0.955	0.955	0.686	33,000
2022-02-03	0.930	0.930	0.930	0.930	0.668	8,900
2022-01-26	0.945	0.945	0.945	0.945	0.679	2,000
2022-01-25	0.930	0.930	0.930	0.930	0.668	3,500
2022-01-24	0.950	0.950	0.950	0.950	0.683	7,700
2022-01-21	0.930	0.930	0.930	0.930	0.668	1,000
2022-01-20	0.940	0.940	0.935	0.935	0.672	19,600
2022-01-19	0.970	0.970	0.940	0.940	0.676	45,000
2022-01-14	0.960	0.960	0.945	0.945	0.679	12,000
2022-01-13	0.960	0.960	0.960	0.960	0.690	10,000
2022-01-12	0.940	0.975	0.940	0.975	0.701	6,000
2022-01-11	0.950	0.950	0.940	0.950	0.683	42,000
2022-01-10	0.960	0.960	0.950	0.950	0.683	15,000
2022-01-07	0.950	0.950	0.950	0.950	0.683	5,600
2022-01-06	0.960	0.960	0.955	0.955	0.686	25,000
2022-01-05	0.970	0.970	0.955	0.955	0.686	144,000
2022-01-04	0.950	0.950	0.950	0.950	0.683	2,300
2022-01-03	0.980	0.990	0.980	0.980	0.704	12,500
2021-12-31	0.970	0.995	0.970	0.990	0.711	118,200
2021-12-30	0.960	0.960	0.960	0.960	0.690	1,000
2021-12-29	0.945	0.945	0.945	0.945	0.679	5,000
2021-12-28	0.950	0.950	0.950	0.950	0.683	23,000
2021-12-27	0.960	0.960	0.960	0.960	0.690	12,900
2021-12-24	0.965	0.965	0.965	0.965	0.694	10,000
2021-12-23	0.940	0.950	0.940	0.950	0.683	4,000
2021-12-22	0.945	0.945	0.940	0.945	0.679	14,700
2021-12-21	0.960	0.960	0.960	0.960	0.690	200
2021-12-20	0.940	0.950	0.940	0.945	0.679	19,600
2021-12-17	0.950	0.960	0.950	0.960	0.690	16,500
2021-12-16	0.985	0.985	0.950	0.950	0.683	39,200

← NewerPage 15 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.