Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.980	0.980	0.980	0.980	0.980	4,200
2026-10-16	0.980	1.010	0.980	1.010	1.010	1,300
2026-10-15	1.000	1.000	1.000	1.000	1.000	955,000
2026-10-14	1.000	1.010	1.000	1.010	1.010	45,200
2026-10-13	1.000	1.010	0.995	1.010	1.010	21,900
2026-10-12	0.980	1.000	0.980	1.000	1.000	7,000
2026-10-09	0.990	1.000	0.980	1.000	1.000	20,200
2026-10-08	0.995	1.000	0.995	1.000	1.000	46,900
2026-10-07	0.995	1.010	0.995	1.010	1.010	7,500
2026-10-06	0.990	1.010	0.990	1.010	1.010	57,300
2026-10-05	1.000	1.000	0.990	1.000	1.000	58,200
2026-10-02	0.995	1.010	0.995	0.995	0.995	36,000
2026-10-01	1.020	1.020	1.020	1.020	1.020	0
2026-09-30	0.995	1.020	0.995	1.020	1.020	84,100
2026-09-29	1.010	1.020	1.000	1.020	1.020	60,600
2026-09-28	1.020	1.020	1.020	1.020	1.020	200
2026-09-25	1.000	1.010	1.000	1.010	1.010	6,400
2026-09-24	1.030	1.030	1.030	1.030	1.030	0
2026-09-23	0.995	1.030	0.995	1.030	1.030	14,500
2026-09-22	1.000	1.030	0.995	1.030	1.030	4,300
2026-09-21	1.020	1.020	1.020	1.020	1.020	0
2026-09-18	1.000	1.020	1.000	1.020	1.020	3,200
2026-09-17	1.030	1.030	0.990	1.020	1.020	1,000
2026-09-16	0.995	0.995	0.995	0.995	0.995	0
2026-09-15	0.995	0.995	0.995	0.995	0.995	2,200
2026-09-14	1.020	1.020	1.020	1.020	1.020	100
2026-09-11	1.030	1.030	1.020	1.020	1.020	400
2026-09-10	0.985	1.010	0.985	1.000	1.000	8,300
2026-09-09	1.030	1.030	1.030	1.030	1.020	0
2026-09-08	1.000	1.030	1.000	1.030	1.020	10,500
2026-09-07	1.030	1.030	1.000	1.010	1.000	33,700
2026-09-04	1.000	1.030	1.000	1.030	1.020	7,500
2026-09-03	1.020	1.020	1.000	1.000	0.990	19,000
2026-09-02	1.030	1.030	1.020	1.020	1.010	4,200
2026-09-01	1.030	1.030	1.000	1.030	1.020	18,800
2026-08-28	1.030	1.030	1.000	1.030	1.020	3,600
2026-08-27	1.030	1.030	1.020	1.030	1.020	12,600
2026-08-26	1.020	1.020	1.000	1.020	1.010	62,600
2026-08-24	1.020	1.020	1.000	1.020	1.010	60,500
2026-08-21	1.020	1.020	1.020	1.020	1.010	100
2026-08-20	1.020	1.020	1.000	1.020	1.010	40,400
2026-08-19	1.020	1.020	1.000	1.020	1.010	2,200
2026-08-18	1.020	1.020	1.020	1.020	1.010	1,100
2026-08-17	1.020	1.020	1.020	1.020	1.010	1,200
2026-08-14	1.020	1.020	1.020	1.020	1.010	304,300
2026-08-13	1.020	1.020	1.020	1.020	1.010	130,000
2026-08-12	1.010	1.020	1.010	1.020	1.010	3,000
2026-08-11	1.000	1.000	1.000	1.000	0.990	3,200
2026-08-10	1.020	1.020	1.000	1.000	0.990	283,700
2026-08-07	1.000	1.020	1.000	1.020	1.010	118,600
2026-08-06	1.020	1.020	0.995	1.000	0.990	1,031,100
2026-08-05	1.010	1.010	1.010	1.010	1.000	8,000
2026-08-04	1.000	1.020	1.000	1.020	1.010	2,700
2026-07-31	0.995	1.020	0.995	1.020	1.010	14,700
2026-07-30	0.995	1.000	0.995	0.995	0.985	29,700
2026-07-29	1.020	1.020	1.020	1.020	1.010	1,000
2026-07-28	1.000	1.000	1.000	1.000	0.990	632,000
2026-07-27	0.995	1.020	0.995	1.020	1.010	8,600
2026-07-24	1.020	1.020	1.020	1.020	1.010	200
2026-07-23	1.010	1.010	1.000	1.000	0.990	46,100

Page 1 of 20 · 1,153 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0100 MYR
2026-06-03	0.0100 MYR
2026-03-09	0.0100 MYR
2025-12-04	0.0100 MYR
2025-09-12	0.0100 MYR
2025-06-12	0.0200 MYR
2025-03-11	0.0200 MYR
2024-12-12	0.0050 MYR
2024-09-12	0.0200 MYR
2024-06-14	0.0200 MYR
2024-03-14	0.0200 MYR
2023-12-08	0.0150 MYR
2023-09-08	0.0100 MYR
2023-06-07	0.0050 MYR
2023-03-09	0.0100 MYR
2022-12-09	0.0100 MYR
2022-09-12	0.0050 MYR
2022-06-13	0.0120 MYR
2022-03-10	0.0100 MYR
2021-12-09	0.0050 MYR
2021-09-13	0.0010 MYR
2021-06-15	0.0120 MYR
2021-03-12	0.0050 MYR
2020-12-09	0.0050 MYR
2020-09-11	0.0050 MYR
2020-07-09	0.0040 MYR
2020-03-09	0.0050 MYR
2019-12-12	0.0030 MYR
2019-09-12	0.0030 MYR
2019-06-17	0.0070 MYR
2019-03-06	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.