Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.310	1.310	1.310	1.310	1.310	32,000
2026-07-24	1.310	1.310	1.310	1.310	1.310	0
2026-07-23	1.310	1.310	1.310	1.310	1.310	60,000
2026-07-22	1.310	1.310	1.300	1.310	1.310	57,000
2026-07-21	1.300	1.320	1.300	1.320	1.320	21,500
2026-07-20	1.290	1.300	1.290	1.300	1.300	6,500
2026-07-17	1.300	1.300	1.300	1.300	1.300	67,000
2026-07-16	1.300	1.300	1.300	1.300	1.300	11,600
2026-07-15	1.310	1.310	1.300	1.300	1.300	28,000
2026-07-14	1.300	1.300	1.300	1.300	1.300	0
2026-07-13	1.300	1.300	1.300	1.300	1.300	5,000
2026-07-10	1.300	1.300	1.300	1.300	1.300	16,000
2026-07-09	1.300	1.300	1.300	1.300	1.300	10,000
2026-07-08	1.300	1.300	1.300	1.300	1.300	29,600
2026-07-07	1.290	1.290	1.290	1.290	1.290	0
2026-07-06	1.310	1.310	1.290	1.290	1.290	53,400
2026-07-03	1.300	1.300	1.300	1.300	1.300	0
2026-07-02	1.300	1.300	1.300	1.300	1.300	0
2026-07-01	1.300	1.300	1.300	1.300	1.300	0
2026-06-30	1.300	1.300	1.300	1.300	1.300	0
2026-06-29	1.300	1.300	1.300	1.300	1.300	0
2026-06-26	1.300	1.300	1.300	1.300	1.300	5,000
2026-06-25	1.310	1.310	1.310	1.310	1.310	0
2026-06-24	1.310	1.320	1.310	1.310	1.310	29,000
2026-06-23	1.300	1.310	1.300	1.310	1.310	14,000
2026-06-22	1.290	1.290	1.290	1.290	1.290	1,000
2026-06-19	1.290	1.290	1.290	1.290	1.290	6,400
2026-06-18	1.300	1.300	1.290	1.300	1.300	6,000
2026-06-17	1.300	1.300	1.300	1.300	1.300	0
2026-06-16	1.300	1.300	1.300	1.300	1.300	7,000
2026-06-15	1.330	1.330	1.300	1.300	1.300	45,900
2026-06-12	1.320	1.330	1.320	1.320	1.320	90,700
2026-06-11	1.290	1.340	1.290	1.300	1.300	31,100
2026-06-10	1.260	1.300	1.260	1.280	1.280	163,300
2026-06-09	1.260	1.270	1.260	1.270	1.270	127,300
2026-06-08	1.260	1.270	1.260	1.270	1.270	59,900
2026-06-05	1.250	1.260	1.250	1.260	1.260	6,200
2026-06-04	1.250	1.260	1.250	1.260	1.260	36,000
2026-06-03	1.230	1.250	1.230	1.250	1.250	18,400
2026-06-02	1.240	1.240	1.240	1.240	1.240	0
2026-06-01	1.240	1.240	1.240	1.240	1.240	0
2026-05-29	1.240	1.240	1.240	1.240	1.240	200
2026-05-28	1.260	1.260	1.250	1.250	1.250	13,200
2026-05-27	1.280	1.280	1.280	1.280	1.280	0
2026-05-26	1.250	1.280	1.250	1.280	1.280	9,000
2026-05-25	1.240	1.240	1.240	1.240	1.240	300
2026-05-22	1.260	1.260	1.260	1.260	1.260	4,000
2026-05-21	1.250	1.250	1.250	1.250	1.250	47,900
2026-05-20	1.260	1.260	1.250	1.250	1.250	24,800
2026-05-19	1.260	1.260	1.260	1.260	1.260	0
2026-05-18	1.270	1.270	1.260	1.260	1.260	12,500
2026-05-15	1.260	1.270	1.260	1.270	1.270	25,200
2026-05-14	1.260	1.270	1.250	1.270	1.270	77,900
2026-05-13	1.260	1.270	1.260	1.260	1.260	99,900
2026-05-12	1.260	1.260	1.250	1.260	1.260	39,300
2026-05-11	1.250	1.260	1.240	1.260	1.260	206,600
2026-05-08	1.260	1.260	1.260	1.260	1.260	100,000
2026-05-07	1.260	1.260	1.260	1.260	1.260	16,000
2026-05-06	1.260	1.260	1.260	1.260	1.260	22,000
2026-05-05	1.260	1.260	1.240	1.240	1.240	28,400

← NewerPage 2 of 16 · 941 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.