Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-01	1.990	2.170	1.970	2.120	1.929	752,300
2024-03-29	2.020	2.020	1.990	1.990	1.810	84,200
2024-03-27	2.000	2.010	1.950	2.010	1.829	150,500
2024-03-26	1.970	2.010	1.970	2.000	1.820	209,500
2024-03-25	1.970	2.010	1.930	1.970	1.792	262,600
2024-03-22	1.970	2.030	1.970	1.970	1.792	114,200
2024-03-21	2.030	2.030	1.970	1.970	1.792	126,100
2024-03-20	1.940	2.010	1.940	2.010	1.829	191,600
2024-03-19	1.910	1.980	1.900	1.930	1.756	322,900
2024-03-18	1.930	1.970	1.900	1.920	1.747	310,400
2024-03-15	1.970	1.970	1.920	1.930	1.756	151,500
2024-03-14	1.980	1.990	1.920	1.980	1.801	427,600
2024-03-13	2.040	2.070	1.980	1.980	1.783	862,900
2024-03-12	1.980	2.050	1.950	2.020	1.819	571,200
2024-03-11	1.970	1.980	1.940	1.960	1.765	343,200
2024-03-08	1.960	1.960	1.930	1.960	1.765	134,500
2024-03-07	2.020	2.020	1.930	1.960	1.765	455,300
2024-03-06	1.980	2.030	1.970	2.020	1.819	293,900
2024-03-05	2.050	2.100	1.980	2.030	1.828	725,100
2024-03-04	1.890	2.050	1.880	2.050	1.846	3,529,500
2024-03-01	1.800	1.870	1.800	1.870	1.684	1,104,800
2024-02-29	1.780	1.830	1.740	1.820	1.639	833,000
2024-02-28	1.810	1.870	1.730	1.850	1.666	2,828,500
2024-02-27	1.800	1.800	1.790	1.800	1.621	465,300
2024-02-26	1.800	1.820	1.780	1.800	1.621	467,300
2024-02-23	1.800	1.800	1.790	1.800	1.621	274,400
2024-02-22	1.800	1.800	1.780	1.790	1.612	309,800
2024-02-21	1.780	1.800	1.780	1.790	1.612	255,900
2024-02-20	1.770	1.810	1.750	1.780	1.603	127,500
2024-02-19	1.780	1.790	1.750	1.770	1.594	315,700
2024-02-16	1.820	1.820	1.780	1.780	1.603	183,400
2024-02-15	1.780	1.820	1.780	1.820	1.639	132,400
2024-02-14	1.790	1.810	1.770	1.780	1.603	80,900
2024-02-13	1.800	1.830	1.780	1.790	1.612	194,800
2024-02-09	1.790	1.790	1.790	1.790	1.612	27,000
2024-02-08	1.770	1.800	1.750	1.790	1.612	453,600
2024-02-07	1.770	1.790	1.750	1.790	1.612	55,200
2024-02-06	1.760	1.780	1.730	1.780	1.603	588,400
2024-02-05	1.730	1.800	1.730	1.760	1.585	482,200
2024-02-02	1.800	1.820	1.710	1.730	1.558	758,800
2024-01-31	1.750	1.930	1.750	1.790	1.612	1,121,700
2024-01-30	1.670	1.740	1.670	1.730	1.558	1,049,500
2024-01-29	1.640	1.650	1.620	1.620	1.459	66,900
2024-01-26	1.600	1.650	1.600	1.650	1.486	42,300
2024-01-24	1.600	1.610	1.600	1.610	1.450	55,900
2024-01-23	1.600	1.620	1.590	1.620	1.459	20,100
2024-01-22	1.590	1.620	1.590	1.620	1.459	45,200
2024-01-19	1.590	1.590	1.590	1.590	1.432	18,100
2024-01-18	1.600	1.600	1.590	1.600	1.441	27,100
2024-01-17	1.630	1.630	1.610	1.610	1.450	65,100
2024-01-16	1.650	1.680	1.650	1.650	1.486	346,100
2024-01-15	1.600	1.660	1.600	1.640	1.477	219,900
2024-01-12	1.600	1.610	1.590	1.600	1.441	187,200
2024-01-11	1.620	1.620	1.580	1.610	1.450	185,900
2024-01-10	1.610	1.620	1.600	1.610	1.450	93,900
2024-01-09	1.640	1.640	1.600	1.610	1.450	76,900
2024-01-08	1.610	1.620	1.600	1.620	1.459	88,700
2024-01-05	1.600	1.650	1.600	1.610	1.450	526,500
2024-01-04	1.580	1.610	1.560	1.600	1.441	325,800
2024-01-03	1.580	1.580	1.550	1.570	1.414	585,800

← NewerPage 11 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.