Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1.420	1.430	1.400	1.400	1.150	192,200
2025-04-23	1.410	1.430	1.400	1.400	1.150	269,400
2025-04-22	1.470	1.470	1.390	1.410	1.158	351,100
2025-04-21	1.340	1.450	1.340	1.450	1.191	778,500
2025-04-17	1.280	1.280	1.280	1.280	1.051	2,000
2025-04-15	1.340	1.340	1.340	1.340	1.101	100
2025-04-14	1.340	1.340	1.330	1.340	1.101	100,800
2025-04-11	1.300	1.300	1.280	1.280	1.051	60,800
2025-04-10	1.300	1.300	1.290	1.290	1.060	103,200
2025-04-09	1.280	1.280	1.240	1.240	1.019	131,000
2025-04-08	1.260	1.300	1.260	1.280	1.051	26,300
2025-04-07	1.250	1.250	1.240	1.250	1.027	114,000
2025-04-04	1.280	1.280	1.240	1.240	1.019	10,500
2025-03-24	1.310	1.310	1.310	1.310	1.076	10,000
2025-03-20	1.300	1.350	1.300	1.300	1.068	42,000
2025-03-17	1.280	1.300	1.280	1.300	1.068	10,000
2025-03-14	1.240	1.240	1.240	1.240	1.019	19,200
2025-03-13	1.240	1.240	1.240	1.240	1.019	3,000
2025-03-12	1.240	1.240	1.230	1.230	1.010	70,000
2025-03-11	1.240	1.240	1.230	1.230	1.010	69,800
2025-03-07	1.240	1.240	1.240	1.240	1.019	11,200
2025-03-04	1.260	1.260	1.250	1.250	1.027	39,400
2025-02-28	1.280	1.280	1.260	1.260	1.035	17,000
2025-02-26	1.260	1.260	1.260	1.260	1.035	100
2025-02-24	1.270	1.270	1.250	1.260	1.035	20,000
2025-02-21	1.270	1.300	1.270	1.300	1.068	7,000
2025-02-19	1.310	1.310	1.310	1.310	1.076	1,200
2025-02-12	1.270	1.270	1.270	1.270	1.043	5,700
2025-02-10	1.300	1.300	1.260	1.260	1.035	13,000
2025-02-03	1.300	1.300	1.300	1.300	1.068	1,000
2025-01-31	1.230	1.230	1.230	1.230	1.010	3,000
2025-01-27	1.250	1.250	1.250	1.250	1.027	53,000
2025-01-23	1.250	1.250	1.250	1.250	1.027	3,000
2025-01-22	1.250	1.270	1.250	1.250	1.027	16,000
2025-01-20	1.260	1.260	1.260	1.260	1.035	100
2025-01-17	1.250	1.250	1.250	1.250	1.027	5,000
2025-01-15	1.250	1.250	1.250	1.250	1.027	42,000
2025-01-13	1.250	1.290	1.250	1.290	1.060	3,100
2025-01-09	1.250	1.280	1.250	1.260	1.035	15,100
2025-01-07	1.270	1.270	1.270	1.270	1.043	28,200
2025-01-06	1.270	1.290	1.270	1.290	1.060	48,000
2025-01-02	1.270	1.270	1.270	1.270	1.043	30,000
2024-12-31	1.270	1.280	1.270	1.270	1.043	62,400
2024-12-30	1.270	1.270	1.270	1.270	1.043	3,000
2024-12-24	1.260	1.270	1.260	1.270	1.043	11,700
2024-12-23	1.260	1.260	1.260	1.260	1.035	2,000
2024-12-20	1.250	1.260	1.250	1.260	1.035	20,000
2024-12-19	1.290	1.290	1.290	1.290	1.060	100
2024-12-13	1.290	1.290	1.290	1.290	1.060	7,900
2024-12-11	1.260	1.260	1.260	1.260	1.035	3,600
2024-12-09	1.230	1.280	1.210	1.280	1.051	138,500
2024-12-06	1.300	1.300	1.230	1.230	1.010	5,000
2024-12-03	1.300	1.300	1.230	1.230	1.010	39,100
2024-12-02	1.250	1.260	1.250	1.260	1.035	1,400
2024-11-29	1.300	1.300	1.300	1.300	1.068	100
2024-11-27	1.340	1.340	1.290	1.300	1.023	26,000
2024-11-25	1.340	1.340	1.340	1.340	1.054	100
2024-11-21	1.350	1.350	1.350	1.350	1.062	1,000
2024-11-20	1.350	1.350	1.350	1.350	1.062	2,800
2024-11-18	1.320	1.320	1.320	1.320	1.038	3,200

← NewerPage 7 of 16 · 939 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.