Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.320	1.320	1.320	1.320	1.259	40,000
2026-02-03	1.320	1.320	1.320	1.320	1.259	21,100
2026-01-30	1.340	1.340	1.320	1.320	1.259	149,600
2026-01-29	1.340	1.340	1.320	1.330	1.269	282,200
2026-01-28	1.340	1.340	1.330	1.340	1.278	83,400
2026-01-27	1.360	1.360	1.320	1.340	1.278	251,300
2026-01-26	1.320	1.330	1.310	1.310	1.250	14,700
2026-01-23	1.320	1.330	1.300	1.310	1.250	397,600
2026-01-22	1.340	1.340	1.320	1.320	1.259	61,900
2026-01-21	1.320	1.340	1.320	1.340	1.278	7,500
2026-01-20	1.330	1.340	1.320	1.340	1.278	41,000
2026-01-19	1.310	1.330	1.310	1.330	1.269	111,600
2026-01-16	1.300	1.300	1.290	1.290	1.231	7,000
2026-01-15	1.290	1.300	1.290	1.290	1.231	238,000
2026-01-14	1.300	1.310	1.290	1.290	1.231	250,600
2026-01-13	1.300	1.300	1.300	1.300	1.240	20,000
2026-01-12	1.290	1.310	1.290	1.310	1.250	188,000
2026-01-09	1.290	1.290	1.290	1.290	1.231	1,000
2026-01-08	1.280	1.280	1.280	1.280	1.221	1,600
2026-01-07	1.300	1.300	1.280	1.280	1.221	30,000
2026-01-06	1.300	1.320	1.290	1.300	1.240	328,100
2026-01-05	1.290	1.290	1.280	1.280	1.221	22,000
2025-12-31	1.290	1.300	1.290	1.290	1.231	36,000
2025-12-30	1.280	1.290	1.280	1.290	1.231	47,000
2025-12-29	1.290	1.290	1.280	1.280	1.221	70,400
2025-12-26	1.280	1.280	1.280	1.280	1.221	15,200
2025-12-24	1.290	1.290	1.280	1.280	1.221	110,200
2025-12-23	1.300	1.300	1.280	1.280	1.221	165,800
2025-12-22	1.280	1.280	1.280	1.280	1.221	68,000
2025-12-19	1.280	1.290	1.270	1.270	1.211	9,700
2025-12-16	1.280	1.280	1.280	1.280	1.221	6,400
2025-12-15	1.290	1.290	1.270	1.290	1.231	282,400
2025-12-12	1.290	1.290	1.280	1.280	1.221	88,000
2025-12-10	1.300	1.300	1.290	1.300	1.240	29,400
2025-12-09	1.260	1.260	1.260	1.260	1.202	2,000
2025-12-08	1.280	1.280	1.270	1.270	1.211	200,000
2025-12-05	1.270	1.270	1.270	1.270	1.211	4,000
2025-12-04	1.280	1.280	1.280	1.280	1.221	10,000
2025-12-03	1.260	1.260	1.260	1.260	1.202	4,000
2025-12-02	1.290	1.290	1.260	1.260	1.202	18,000
2025-11-28	1.300	1.300	1.290	1.290	1.231	230,000
2025-11-27	1.290	1.300	1.260	1.300	1.240	385,900
2025-11-24	1.250	1.270	1.240	1.250	1.192	50,000
2025-11-21	1.250	1.250	1.250	1.250	1.192	34,600
2025-11-20	1.250	1.250	1.250	1.250	1.192	5,000
2025-11-18	1.260	1.260	1.250	1.250	1.192	45,000
2025-11-17	1.260	1.260	1.260	1.260	1.202	100
2025-11-13	1.290	1.290	1.260	1.260	1.202	7,400
2025-11-12	1.290	1.290	1.290	1.290	1.231	5,500
2025-11-11	1.290	1.300	1.290	1.300	1.240	7,000
2025-11-10	1.250	1.250	1.250	1.250	1.192	15,000
2025-11-07	1.260	1.290	1.260	1.290	1.231	6,500
2025-11-06	1.250	1.250	1.250	1.250	1.192	1,700
2025-11-05	1.270	1.270	1.250	1.250	1.192	54,500
2025-11-04	1.260	1.290	1.260	1.270	1.211	39,700
2025-11-03	1.270	1.270	1.270	1.270	1.211	2,000
2025-10-31	1.290	1.290	1.250	1.250	1.192	92,000
2025-10-30	1.290	1.290	1.260	1.270	1.211	43,500
2025-10-29	1.300	1.300	1.260	1.270	1.211	86,100
2025-10-28	1.290	1.300	1.290	1.300	1.240	13,000

← NewerPage 4 of 5 · 245 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.