Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	2.060	2.060	2.030	2.030	1.865	71,900
2024-07-01	2.020	2.070	2.020	2.060	1.893	177,300
2024-06-28	2.020	2.050	2.020	2.020	1.856	21,600
2024-06-27	2.050	2.070	2.020	2.020	1.856	70,100
2024-06-26	2.020	2.060	2.020	2.020	1.856	187,900
2024-06-25	2.080	2.080	2.010	2.010	1.847	185,600
2024-06-24	1.980	2.130	1.980	2.080	1.911	1,037,900
2024-06-21	1.980	1.990	1.980	1.980	1.819	74,900
2024-06-20	1.940	1.980	1.940	1.970	1.810	166,200
2024-06-19	1.980	1.980	1.940	1.940	1.783	201,900
2024-06-18	2.000	2.000	1.970	1.990	1.829	162,700
2024-06-14	2.020	2.060	1.990	2.030	1.865	176,900
2024-06-13	2.060	2.090	2.030	2.030	1.847	149,900
2024-06-12	2.090	2.140	2.030	2.050	1.865	284,800
2024-06-11	2.000	2.160	1.970	2.090	1.901	864,700
2024-06-10	2.020	2.030	1.960	2.000	1.820	171,200
2024-06-07	2.010	2.030	1.970	2.000	1.820	155,900
2024-06-06	1.990	2.050	1.970	2.000	1.820	317,300
2024-06-05	2.000	2.000	1.950	1.970	1.792	161,800
2024-06-04	2.040	2.040	1.900	2.000	1.820	487,000
2024-05-31	2.050	2.070	2.000	2.030	1.847	201,300
2024-05-30	2.120	2.120	2.020	2.030	1.847	896,600
2024-05-29	2.080	2.100	2.040	2.090	1.901	318,500
2024-05-28	2.100	2.130	2.080	2.090	1.901	147,600
2024-05-27	2.120	2.120	2.060	2.120	1.929	179,700
2024-05-24	2.120	2.120	2.090	2.120	1.929	76,600
2024-05-23	2.100	2.120	2.090	2.120	1.929	79,300
2024-05-21	2.110	2.180	2.090	2.100	1.911	361,200
2024-05-20	2.120	2.140	2.120	2.130	1.938	80,200
2024-05-17	2.050	2.140	2.040	2.120	1.929	566,600
2024-05-16	2.110	2.110	2.030	2.050	1.865	630,900
2024-05-15	2.160	2.160	2.120	2.120	1.929	138,400
2024-05-14	2.100	2.150	2.080	2.150	1.956	422,200
2024-05-13	2.070	2.120	2.060	2.080	1.892	293,000
2024-05-10	2.000	2.060	2.000	2.060	1.874	682,100
2024-05-09	1.980	2.010	1.980	2.000	1.820	212,600
2024-05-08	2.000	2.000	1.970	2.000	1.820	111,700
2024-05-07	2.010	2.040	1.980	2.000	1.820	168,600
2024-05-06	2.040	2.040	1.990	2.010	1.829	93,400
2024-05-03	1.980	2.010	1.980	2.000	1.820	88,400
2024-05-02	2.010	2.020	1.980	1.980	1.801	58,400
2024-04-30	2.010	2.030	1.990	2.000	1.820	88,700
2024-04-29	1.940	2.050	1.920	2.040	1.856	464,700
2024-04-26	1.940	1.950	1.910	1.930	1.756	151,100
2024-04-25	1.920	1.950	1.920	1.950	1.774	4,300
2024-04-24	1.920	1.950	1.910	1.940	1.765	184,000
2024-04-23	1.960	1.960	1.920	1.950	1.774	86,200
2024-04-22	1.930	1.960	1.900	1.960	1.783	143,700
2024-04-19	1.900	1.950	1.860	1.930	1.756	362,400
2024-04-18	1.940	1.940	1.910	1.930	1.756	241,400
2024-04-17	1.900	1.940	1.900	1.940	1.765	194,800
2024-04-16	2.010	2.010	1.860	1.900	1.729	1,238,400
2024-04-15	2.050	2.070	2.020	2.020	1.838	341,400
2024-04-12	2.080	2.090	2.070	2.090	1.901	29,700
2024-04-09	2.080	2.100	2.070	2.080	1.892	83,500
2024-04-08	2.080	2.110	2.050	2.090	1.901	156,400
2024-04-05	2.060	2.090	2.050	2.080	1.892	85,000
2024-04-04	2.090	2.100	2.060	2.070	1.883	136,000
2024-04-03	2.100	2.110	2.060	2.100	1.911	141,400
2024-04-02	2.120	2.120	2.060	2.100	1.911	365,600

← NewerPage 10 of 20 · 1,154 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.