Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.180	1.190	1.180	1.190	1.135	46,000
2025-07-21	1.180	1.180	1.170	1.170	1.116	35,600
2025-07-18	1.170	1.180	1.160	1.180	1.126	19,900
2025-07-17	1.180	1.180	1.170	1.170	1.116	13,200
2025-07-16	1.170	1.170	1.160	1.170	1.116	26,800
2025-07-15	1.180	1.180	1.160	1.160	1.107	14,600
2025-07-14	1.180	1.180	1.180	1.180	1.126	17,400
2025-07-11	1.170	1.180	1.170	1.180	1.126	41,300
2025-07-10	1.170	1.170	1.170	1.170	1.116	5,000
2025-07-09	1.180	1.190	1.180	1.180	1.126	42,800
2025-07-08	1.180	1.180	1.180	1.180	1.126	42,000
2025-07-07	1.180	1.200	1.180	1.180	1.126	73,000
2025-07-04	1.190	1.200	1.190	1.190	1.135	10,000
2025-07-03	1.200	1.200	1.190	1.190	1.135	7,000
2025-07-02	1.190	1.190	1.190	1.190	1.135	35,400
2025-07-01	1.210	1.210	1.200	1.200	1.145	195,800
2025-06-30	1.220	1.220	1.210	1.210	1.154	17,800
2025-06-26	1.240	1.240	1.190	1.210	1.154	221,000
2025-06-25	1.460	1.460	1.440	1.440	1.183	359,000
2025-06-24	1.460	1.470	1.450	1.460	1.199	426,800
2025-06-23	1.470	1.470	1.450	1.460	1.199	231,300
2025-06-20	1.430	1.480	1.430	1.470	1.207	321,300
2025-06-19	1.430	1.440	1.420	1.430	1.175	136,600
2025-06-18	1.420	1.430	1.410	1.430	1.175	94,800
2025-06-17	1.420	1.430	1.420	1.420	1.166	110,500
2025-06-16	1.430	1.440	1.420	1.440	1.183	398,500
2025-06-13	1.430	1.430	1.420	1.430	1.175	74,000
2025-06-12	1.430	1.430	1.410	1.430	1.175	53,700
2025-06-11	1.420	1.420	1.420	1.420	1.166	33,400
2025-06-10	1.410	1.410	1.380	1.410	1.158	128,800
2025-06-09	1.410	1.420	1.400	1.420	1.166	37,100
2025-06-06	1.420	1.420	1.380	1.380	1.134	113,500
2025-06-05	1.400	1.400	1.380	1.390	1.142	146,100
2025-06-04	1.390	1.390	1.390	1.390	1.142	110,800
2025-06-03	1.410	1.410	1.380	1.400	1.150	65,800
2025-05-30	1.420	1.420	1.390	1.400	1.150	182,200
2025-05-29	1.400	1.420	1.400	1.420	1.166	305,300
2025-05-28	1.390	1.400	1.390	1.400	1.150	86,200
2025-05-27	1.410	1.410	1.390	1.390	1.142	71,200
2025-05-26	1.390	1.410	1.390	1.400	1.150	23,600
2025-05-23	1.390	1.400	1.390	1.400	1.150	142,800
2025-05-22	1.390	1.400	1.380	1.400	1.150	126,400
2025-05-21	1.400	1.400	1.380	1.390	1.142	256,100
2025-05-20	1.410	1.410	1.410	1.410	1.158	44,800
2025-05-19	1.420	1.420	1.410	1.410	1.158	266,800
2025-05-16	1.410	1.410	1.400	1.400	1.150	179,000
2025-05-15	1.420	1.420	1.410	1.410	1.158	238,800
2025-05-14	1.410	1.420	1.400	1.420	1.166	74,600
2025-05-13	1.420	1.420	1.410	1.420	1.166	166,700
2025-05-09	1.410	1.420	1.390	1.410	1.158	275,500
2025-05-08	1.410	1.430	1.400	1.410	1.158	149,500
2025-05-07	1.410	1.430	1.410	1.410	1.158	70,600
2025-05-06	1.440	1.440	1.410	1.410	1.158	209,500
2025-05-05	1.480	1.480	1.420	1.440	1.183	82,500
2025-05-02	1.440	1.460	1.430	1.440	1.183	160,900
2025-04-30	1.470	1.470	1.440	1.440	1.183	282,500
2025-04-29	1.500	1.500	1.430	1.470	1.207	772,200
2025-04-28	1.400	1.420	1.380	1.390	1.142	123,800
2025-04-25	1.410	1.420	1.400	1.400	1.150	56,500
2025-04-24	1.420	1.430	1.400	1.400	1.150	192,200

← NewerPage 6 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.