Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.300	1.300	1.280	1.300	1.240	216,100
2025-10-24	1.290	1.300	1.280	1.280	1.221	109,400
2025-10-23	1.280	1.280	1.260	1.260	1.202	103,200
2025-10-22	1.280	1.290	1.280	1.280	1.221	26,400
2025-10-21	1.280	1.290	1.270	1.290	1.231	39,400
2025-10-17	1.290	1.290	1.290	1.290	1.231	20,200
2025-10-16	1.300	1.300	1.300	1.300	1.240	178,200
2025-10-15	1.310	1.310	1.300	1.300	1.240	186,300
2025-10-14	1.300	1.310	1.300	1.300	1.240	233,200
2025-10-13	1.300	1.300	1.300	1.300	1.240	13,200
2025-10-10	1.300	1.310	1.300	1.300	1.240	50,100
2025-10-09	1.290	1.300	1.290	1.300	1.240	36,200
2025-10-07	1.290	1.290	1.290	1.290	1.231	13,300
2025-10-06	1.290	1.290	1.280	1.290	1.231	21,200
2025-10-03	1.300	1.310	1.300	1.310	1.250	212,200
2025-10-02	1.300	1.300	1.300	1.300	1.240	13,100
2025-10-01	1.310	1.310	1.310	1.310	1.250	20,000
2025-09-30	1.300	1.300	1.290	1.290	1.231	71,700
2025-09-29	1.310	1.310	1.300	1.300	1.240	176,000
2025-09-25	1.290	1.310	1.290	1.290	1.231	124,000
2025-09-24	1.300	1.300	1.290	1.300	1.240	126,400
2025-09-23	1.290	1.290	1.280	1.280	1.221	8,000
2025-09-22	1.300	1.300	1.300	1.300	1.240	6,900
2025-09-19	1.320	1.320	1.290	1.300	1.240	359,700
2025-09-18	1.320	1.320	1.320	1.320	1.259	146,000
2025-09-17	1.330	1.330	1.320	1.330	1.269	500,000
2025-09-12	1.310	1.330	1.310	1.320	1.259	142,000
2025-09-11	1.320	1.330	1.320	1.320	1.259	997,600
2025-09-10	1.330	1.330	1.320	1.320	1.259	338,400
2025-09-09	1.300	1.350	1.300	1.330	1.269	792,800
2025-09-08	1.310	1.330	1.300	1.330	1.269	58,600
2025-09-04	1.310	1.320	1.290	1.290	1.231	18,600
2025-09-03	1.280	1.320	1.280	1.310	1.250	170,400
2025-09-02	1.290	1.310	1.290	1.290	1.231	13,900
2025-08-29	1.280	1.300	1.260	1.290	1.231	167,000
2025-08-28	1.280	1.280	1.260	1.280	1.221	34,100
2025-08-27	1.260	1.280	1.260	1.280	1.221	45,200
2025-08-26	1.250	1.270	1.250	1.270	1.211	37,300
2025-08-25	1.230	1.250	1.230	1.250	1.192	120,000
2025-08-21	1.230	1.250	1.230	1.250	1.192	81,300
2025-08-20	1.230	1.230	1.230	1.230	1.173	10,000
2025-08-19	1.230	1.230	1.230	1.230	1.173	23,300
2025-08-18	1.230	1.230	1.220	1.220	1.164	114,000
2025-08-15	1.230	1.230	1.230	1.230	1.173	3,000
2025-08-14	1.220	1.230	1.220	1.220	1.164	238,000
2025-08-13	1.220	1.230	1.220	1.220	1.164	82,200
2025-08-12	1.240	1.240	1.220	1.220	1.164	38,500
2025-08-11	1.240	1.250	1.240	1.250	1.192	27,000
2025-08-08	1.240	1.240	1.220	1.240	1.183	47,400
2025-08-07	1.230	1.230	1.220	1.230	1.173	15,000
2025-08-06	1.220	1.240	1.210	1.230	1.173	30,400
2025-08-04	1.240	1.240	1.230	1.230	1.173	37,000
2025-08-01	1.230	1.240	1.210	1.230	1.173	151,000
2025-07-31	1.250	1.250	1.210	1.250	1.192	63,900
2025-07-30	1.220	1.230	1.210	1.210	1.154	42,100
2025-07-29	1.220	1.260	1.220	1.230	1.173	137,800
2025-07-28	1.290	1.350	1.250	1.260	1.202	357,400
2025-07-25	1.220	1.290	1.220	1.290	1.231	1,488,600
2025-07-24	1.180	1.210	1.180	1.200	1.145	224,000
2025-07-23	1.190	1.200	1.180	1.180	1.126	93,500

← NewerPage 5 of 16 · 938 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.