Oriental Interest Bhd historical data
| 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 |
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.