Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	1.300	1.300	1.300	1.300	1.023	5,000
2024-11-12	1.300	1.300	1.300	1.300	1.023	32,000
2024-11-11	1.320	1.320	1.290	1.290	1.015	28,800
2024-11-08	1.350	1.350	1.350	1.350	1.062	6,000
2024-11-05	1.320	1.320	1.320	1.320	1.038	11,200
2024-11-01	1.320	1.320	1.320	1.320	1.038	4,000
2024-10-30	1.310	1.310	1.280	1.290	1.015	122,000
2024-10-29	1.360	1.360	1.340	1.340	1.054	25,500
2024-10-28	1.340	1.360	1.340	1.360	1.070	25,000
2024-10-25	1.340	1.340	1.340	1.340	1.054	4,800
2024-10-23	1.290	1.360	1.290	1.360	1.070	26,400
2024-10-21	1.300	1.330	1.290	1.330	1.046	24,500
2024-10-18	1.330	1.330	1.330	1.330	1.046	16,000
2024-10-17	1.330	1.330	1.330	1.330	1.046	5,000
2024-10-14	1.310	1.320	1.310	1.320	1.038	44,400
2024-10-11	1.310	1.320	1.310	1.320	1.038	125,200
2024-10-10	1.290	1.290	1.290	1.290	1.015	100,000
2024-10-09	1.260	1.260	1.250	1.250	0.983	36,000
2024-10-08	1.300	1.300	1.290	1.290	1.015	31,000
2024-10-07	1.300	1.300	1.300	1.300	1.023	31,800
2024-10-04	1.310	1.310	1.300	1.300	1.023	6,000
2024-10-03	1.300	1.300	1.250	1.250	0.983	52,000
2024-10-02	1.290	1.290	1.290	1.290	1.015	10,000
2024-09-30	1.330	1.330	1.330	1.330	1.046	200
2024-09-26	1.300	1.330	1.300	1.330	1.046	5,500
2024-09-23	1.290	1.290	1.290	1.290	1.015	1,600
2024-09-20	1.290	1.290	1.290	1.290	1.015	8,800
2024-09-18	1.290	1.290	1.290	1.290	1.015	3,200
2024-09-17	1.280	1.280	1.280	1.280	1.007	6,000
2024-09-13	1.290	1.290	1.280	1.280	1.007	6,400
2024-09-11	1.300	1.300	1.290	1.290	1.015	9,000
2024-09-09	1.280	1.300	1.260	1.300	1.023	42,800
2024-09-06	1.330	1.330	1.330	1.330	1.046	1,000
2024-09-05	1.340	1.340	1.340	1.340	1.054	1,000
2024-09-03	1.280	1.360	1.280	1.360	1.070	20,500
2024-09-02	1.280	1.280	1.280	1.280	1.007	3,300
2024-08-30	1.330	1.330	1.330	1.330	1.046	1,000
2024-08-29	1.300	1.330	1.300	1.330	1.046	5,300
2024-08-26	1.340	1.380	1.340	1.360	1.070	8,400
2024-08-22	1.280	1.280	1.280	1.280	1.007	9,000
2024-08-20	1.280	1.290	1.280	1.290	1.015	12,800
2024-08-19	1.290	1.290	1.290	1.290	1.015	13,500
2024-08-16	1.300	1.300	1.290	1.290	1.015	55,600
2024-08-15	1.290	1.290	1.290	1.290	1.015	37,700
2024-08-14	1.290	1.290	1.290	1.290	1.015	50,000
2024-08-13	1.340	1.340	1.340	1.340	1.054	8,100
2024-08-12	1.280	1.280	1.280	1.280	1.007	5,000
2024-08-09	1.300	1.340	1.270	1.270	0.999	8,800
2024-08-07	1.250	1.250	1.220	1.220	0.960	55,000
2024-08-05	1.350	1.350	1.250	1.250	0.983	78,700
2024-08-01	1.320	1.380	1.320	1.350	1.062	28,000
2024-07-31	1.290	1.290	1.290	1.290	1.015	14,000
2024-07-30	1.320	1.320	1.300	1.310	1.031	85,000
2024-07-23	1.270	1.270	1.270	1.270	0.999	2,000
2024-07-22	1.280	1.310	1.280	1.280	1.007	52,800
2024-07-18	1.320	1.320	1.320	1.320	1.038	3,400
2024-07-17	1.290	1.290	1.290	1.290	1.015	300
2024-07-15	1.280	1.280	1.280	1.280	1.007	40,000
2024-07-11	1.260	1.290	1.260	1.280	1.007	10,300
2024-07-10	1.300	1.300	1.280	1.300	1.023	35,500

← NewerPage 8 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.