Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.995	1.000	0.995	0.995	0.690	89,300
2021-12-14	1.020	1.020	1.000	1.000	0.693	30,100
2021-12-13	1.010	1.020	1.010	1.020	0.707	99,900
2021-12-10	1.010	1.010	1.010	1.010	0.700	26,000
2021-12-09	1.010	1.010	1.010	1.010	0.700	24,000
2021-12-08	1.000	1.000	0.990	1.000	0.693	111,000
2021-12-07	1.010	1.010	1.000	1.000	0.693	11,100
2021-12-06	0.990	1.000	0.990	1.000	0.693	42,000
2021-12-02	0.990	1.000	0.990	0.990	0.686	166,500
2021-12-01	1.030	1.030	0.990	1.000	0.693	19,100
2021-11-30	1.000	1.000	0.980	0.985	0.683	34,600
2021-11-29	1.010	1.030	0.960	1.000	0.693	106,200
2021-11-26	0.985	1.040	0.975	1.040	0.721	243,700
2021-11-25	0.990	0.990	0.985	0.985	0.683	85,500
2021-11-24	0.990	1.010	0.980	0.985	0.683	248,900
2021-11-23	1.010	1.010	1.000	1.010	0.700	88,400
2021-11-22	1.070	1.070	0.995	1.010	0.700	296,000
2021-11-19	1.050	1.080	1.020	1.070	0.742	102,200
2021-11-18	1.060	1.060	1.030	1.050	0.728	93,500
2021-11-17	1.070	1.090	1.050	1.060	0.735	207,800
2021-11-16	1.090	1.090	1.080	1.080	0.749	241,000
2021-11-15	1.120	1.120	1.100	1.110	0.770	53,300
2021-11-12	1.120	1.190	1.090	1.130	0.784	522,500
2021-11-11	1.100	1.200	1.100	1.150	0.797	1,354,300
2021-11-10	1.060	1.100	0.980	1.100	0.763	292,500
2021-11-09	1.080	1.100	1.070	1.090	0.756	201,400
2021-11-08	1.100	1.110	1.080	1.100	0.763	296,900
2021-11-05	1.080	1.150	1.070	1.110	0.770	2,248,900
2021-11-03	1.040	1.090	1.030	1.080	0.749	943,500
2021-11-02	1.030	1.050	1.000	1.010	0.700	691,800
2021-11-01	1.020	1.030	0.970	1.000	0.693	160,800
2021-10-29	1.020	1.020	0.990	1.020	0.707	337,100
2021-10-28	0.990	1.000	0.980	1.000	0.693	105,300
2021-10-27	0.995	1.040	0.980	0.990	0.686	654,700
2021-10-26	0.960	0.990	0.960	0.990	0.686	331,000
2021-10-25	0.945	0.970	0.945	0.955	0.662	68,000
2021-10-22	0.940	0.975	0.940	0.945	0.655	191,600
2021-10-21	0.960	0.960	0.940	0.940	0.652	71,400
2021-10-20	0.970	0.970	0.950	0.960	0.666	278,500

← NewerPage 16 of 16 · 939 trading days

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.