Oriental Interest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	1.270	1.320	1.270	1.320	1.038	42,000
2024-07-02	1.270	1.270	1.260	1.260	0.991	5,000
2024-07-01	1.260	1.280	1.260	1.280	1.007	3,700
2024-06-28	1.260	1.280	1.250	1.260	0.991	165,600
2024-06-24	1.260	1.260	1.260	1.260	0.991	50,000
2024-06-21	1.280	1.280	1.280	1.280	1.007	5,000
2024-06-19	1.290	1.290	1.260	1.290	1.015	23,000
2024-06-18	1.280	1.280	1.280	1.280	1.007	19,400
2024-06-14	1.280	1.280	1.280	1.280	1.007	103,000
2024-06-13	1.280	1.280	1.280	1.280	1.007	49,900
2024-06-12	1.280	1.280	1.280	1.280	1.007	25,000
2024-06-11	1.280	1.280	1.270	1.280	1.007	88,600
2024-06-10	1.270	1.270	1.270	1.270	0.999	59,000
2024-06-07	1.250	1.260	1.250	1.260	0.991	20,500
2024-06-06	1.240	1.270	1.240	1.250	0.983	31,800
2024-06-04	1.260	1.260	1.240	1.240	0.975	6,200
2024-05-31	1.250	1.280	1.250	1.280	1.007	7,900
2024-05-29	1.240	1.260	1.240	1.260	0.991	20,000
2024-05-27	1.260	1.280	1.260	1.260	0.991	517,700
2024-05-24	1.260	1.260	1.260	1.260	0.991	172,800
2024-05-23	1.260	1.260	1.260	1.260	0.991	236,000
2024-05-21	1.280	1.280	1.260	1.260	0.991	15,600
2024-05-20	1.260	1.260	1.260	1.260	0.991	210,000
2024-05-17	1.270	1.270	1.260	1.260	0.991	13,000
2024-05-15	1.250	1.270	1.250	1.270	0.999	10,000
2024-05-14	1.280	1.280	1.270	1.270	0.999	3,600
2024-05-10	1.280	1.280	1.230	1.230	0.968	8,400
2024-05-08	1.220	1.260	1.220	1.260	0.991	700
2024-05-07	1.230	1.230	1.220	1.220	0.960	5,000
2024-05-06	1.230	1.230	1.220	1.220	0.960	3,400
2024-05-02	1.220	1.280	1.220	1.280	1.007	7,000
2024-04-30	1.220	1.220	1.210	1.210	0.952	20,000
2024-04-29	1.210	1.210	1.210	1.210	0.952	4,000
2024-04-24	1.200	1.230	1.200	1.220	0.960	30,400
2024-04-23	1.220	1.220	1.220	1.220	0.960	20,000
2024-04-22	1.240	1.240	1.240	1.240	0.975	3,000
2024-04-19	1.240	1.250	1.240	1.250	0.983	10,900
2024-04-18	1.250	1.280	1.250	1.260	0.991	125,000
2024-04-16	1.190	1.190	1.190	1.190	0.936	3,200
2024-04-15	1.210	1.210	1.210	1.210	0.952	11,100
2024-04-12	1.230	1.230	1.220	1.220	0.960	12,000
2024-04-09	1.230	1.230	1.230	1.230	0.968	1,800
2024-04-04	1.220	1.220	1.220	1.220	0.960	100
2024-04-02	1.200	1.200	1.180	1.180	0.928	50,000
2024-04-01	1.180	1.180	1.180	1.180	0.928	30,000
2024-03-27	1.190	1.190	1.190	1.190	0.936	20,000
2024-03-26	1.180	1.190	1.180	1.190	0.936	41,000
2024-03-21	1.190	1.200	1.190	1.200	0.944	55,800
2024-03-20	1.200	1.200	1.200	1.200	0.944	5,000
2024-03-15	1.190	1.190	1.190	1.190	0.936	100,600
2024-03-14	1.190	1.190	1.190	1.190	0.936	6,400
2024-03-13	1.190	1.190	1.190	1.190	0.936	10,000
2024-03-12	1.190	1.190	1.190	1.190	0.936	64,000
2024-03-07	1.200	1.200	1.200	1.200	0.944	10,500
2024-03-05	1.190	1.190	1.190	1.190	0.936	21,000
2024-03-04	1.180	1.250	1.180	1.250	0.983	47,500
2024-03-01	1.200	1.200	1.200	1.200	0.944	3,000
2024-02-29	1.190	1.190	1.190	1.190	0.936	3,200
2024-02-26	1.200	1.200	1.200	1.200	0.944	3,200
2024-02-23	1.200	1.200	1.200	1.200	0.944	8,600

← NewerPage 9 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.