Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.230	1.260	1.220	1.260	1.260	36,800
2026-05-01	1.240	1.240	1.240	1.240	1.240	0
2026-04-30	1.240	1.240	1.240	1.240	1.240	26,000
2026-04-29	1.240	1.240	1.240	1.240	1.240	13,000
2026-04-28	1.230	1.230	1.230	1.230	1.230	10,000
2026-04-27	1.250	1.250	1.230	1.230	1.230	11,800
2026-04-24	1.230	1.230	1.230	1.230	1.230	110,000
2026-04-23	1.230	1.230	1.220	1.220	1.220	25,000
2026-04-22	1.240	1.240	1.240	1.240	1.240	0
2026-04-21	1.230	1.240	1.230	1.240	1.240	6,600
2026-04-20	1.250	1.250	1.240	1.240	1.240	51,200
2026-04-17	1.230	1.240	1.230	1.240	1.240	33,000
2026-04-16	1.210	1.240	1.210	1.230	1.230	86,100
2026-04-15	1.210	1.210	1.210	1.210	1.210	2,400
2026-04-14	1.220	1.220	1.220	1.220	1.220	68,100
2026-04-13	1.210	1.210	1.210	1.210	1.210	37,000
2026-04-10	1.210	1.210	1.200	1.200	1.200	110,000
2026-04-09	1.210	1.210	1.200	1.200	1.200	53,300
2026-04-08	1.220	1.220	1.220	1.220	1.220	2,000
2026-04-07	1.220	1.220	1.220	1.220	1.220	11,100
2026-04-06	1.190	1.190	1.190	1.190	1.190	15,000
2026-04-03	1.210	1.210	1.210	1.210	1.210	10,000
2026-04-02	1.200	1.200	1.200	1.200	1.200	169,000
2026-04-01	1.200	1.200	1.180	1.180	1.180	507,700
2026-03-31	1.200	1.210	1.190	1.200	1.200	260,200
2026-03-30	1.210	1.210	1.200	1.200	1.200	121,500
2026-03-27	1.210	1.220	1.210	1.210	1.210	72,600
2026-03-26	1.240	1.240	1.220	1.220	1.220	48,400
2026-03-25	1.240	1.270	1.230	1.230	1.230	46,700
2026-03-24	1.260	1.260	1.250	1.260	1.260	76,900
2026-03-20	1.260	1.260	1.260	1.260	1.260	0
2026-03-19	1.260	1.270	1.260	1.260	1.260	86,500
2026-03-18	1.250	1.260	1.250	1.260	1.260	30,100
2026-03-17	1.240	1.260	1.240	1.250	1.250	56,400
2026-03-16	1.290	1.300	1.290	1.300	1.240	206,400
2026-03-13	1.300	1.300	1.290	1.300	1.240	123,900
2026-03-12	1.290	1.300	1.290	1.290	1.231	16,300
2026-03-11	1.300	1.310	1.300	1.310	1.250	17,100
2026-03-10	1.300	1.300	1.290	1.300	1.240	227,600
2026-03-09	1.320	1.320	1.290	1.290	1.231	160,600
2026-03-06	1.320	1.320	1.310	1.320	1.259	37,800
2026-03-05	1.320	1.320	1.320	1.320	1.259	15,700
2026-03-04	1.310	1.320	1.310	1.320	1.259	141,500
2026-03-03	1.320	1.320	1.320	1.320	1.259	30,900
2026-03-02	1.310	1.320	1.310	1.320	1.259	38,000
2026-02-27	1.320	1.320	1.320	1.320	1.259	13,600
2026-02-26	1.320	1.320	1.320	1.320	1.259	56,700
2026-02-25	1.340	1.340	1.320	1.320	1.259	114,800
2026-02-24	1.320	1.330	1.320	1.330	1.269	22,200
2026-02-23	1.320	1.320	1.310	1.320	1.259	104,300
2026-02-20	1.320	1.330	1.320	1.320	1.259	258,200
2026-02-19	1.330	1.330	1.320	1.320	1.259	103,000
2026-02-16	1.330	1.330	1.320	1.320	1.259	38,600
2026-02-13	1.320	1.340	1.320	1.330	1.269	28,800
2026-02-12	1.340	1.340	1.320	1.320	1.259	197,200
2026-02-11	1.320	1.340	1.320	1.330	1.269	42,000
2026-02-10	1.320	1.330	1.320	1.330	1.269	11,500
2026-02-09	1.320	1.320	1.310	1.310	1.250	51,700
2026-02-06	1.310	1.310	1.300	1.310	1.250	137,900
2026-02-05	1.320	1.320	1.310	1.310	1.250	89,600

← NewerPage 3 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.