Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	1.600	1.600	1.560	1.590	1.432	123,500
2023-12-29	1.610	1.630	1.580	1.620	1.459	321,800
2023-12-28	1.620	1.620	1.600	1.610	1.450	113,300
2023-12-27	1.620	1.620	1.610	1.620	1.459	43,000
2023-12-26	1.620	1.630	1.620	1.630	1.468	61,000
2023-12-22	1.630	1.650	1.590	1.630	1.468	697,200
2023-12-21	1.660	1.660	1.620	1.660	1.495	203,100
2023-12-20	1.700	1.700	1.660	1.660	1.495	11,700
2023-12-19	1.680	1.700	1.660	1.700	1.531	125,500
2023-12-18	1.620	1.700	1.620	1.680	1.513	242,300
2023-12-15	1.620	1.620	1.580	1.620	1.459	178,500
2023-12-14	1.610	1.650	1.600	1.620	1.459	56,900
2023-12-13	1.630	1.650	1.610	1.630	1.468	188,500
2023-12-12	1.630	1.640	1.630	1.640	1.477	34,000
2023-12-11	1.670	1.670	1.640	1.640	1.477	50,700
2023-12-08	1.670	1.680	1.670	1.680	1.513	29,800
2023-12-07	1.680	1.680	1.640	1.680	1.500	56,000
2023-12-06	1.630	1.700	1.630	1.690	1.508	387,300
2023-12-05	1.660	1.680	1.630	1.640	1.464	307,100
2023-12-04	1.730	1.730	1.660	1.670	1.491	257,000
2023-12-01	1.760	1.780	1.720	1.730	1.544	499,700
2023-11-30	1.610	1.770	1.610	1.770	1.580	2,246,500
2023-11-29	1.580	1.640	1.580	1.590	1.419	170,800
2023-11-28	1.620	1.650	1.610	1.610	1.437	415,400
2023-11-27	1.640	1.640	1.590	1.620	1.446	948,200
2023-11-24	1.700	1.740	1.580	1.650	1.473	956,100
2023-11-23	1.680	1.710	1.650	1.700	1.517	677,400
2023-11-22	1.710	1.710	1.650	1.680	1.500	1,119,800
2023-11-21	1.690	1.720	1.690	1.700	1.517	215,900
2023-11-20	1.730	1.730	1.640	1.690	1.508	801,700
2023-11-17	1.730	1.750	1.670	1.720	1.535	413,200
2023-11-16	1.750	1.760	1.720	1.730	1.544	580,400
2023-11-15	1.760	1.780	1.750	1.760	1.571	260,300
2023-11-14	1.700	1.780	1.680	1.780	1.589	1,411,900
2023-11-10	1.690	1.700	1.670	1.700	1.517	180,300
2023-11-09	1.630	1.760	1.630	1.680	1.500	1,273,500
2023-11-08	1.640	1.640	1.600	1.640	1.464	118,500
2023-11-07	1.650	1.660	1.590	1.640	1.464	303,300
2023-11-06	1.560	1.660	1.560	1.650	1.473	2,977,300
2023-11-03	1.440	1.550	1.440	1.530	1.366	1,467,600
2023-11-02	1.380	1.460	1.380	1.440	1.285	403,800
2023-11-01	1.420	1.420	1.360	1.420	1.267	311,300
2023-10-31	1.470	1.490	1.410	1.410	1.259	446,800
2023-10-30	1.540	1.540	1.450	1.470	1.312	612,500
2023-10-27	1.500	1.540	1.480	1.530	1.366	727,500
2023-10-26	1.470	1.500	1.460	1.490	1.330	2,269,400
2023-10-25	1.410	1.470	1.390	1.460	1.303	572,000
2023-10-24	1.370	1.420	1.370	1.410	1.259	576,000
2023-10-23	1.390	1.400	1.360	1.380	1.232	336,500
2023-10-20	1.290	1.410	1.290	1.380	1.232	1,315,900
2023-10-19	1.270	1.290	1.270	1.280	1.142	283,700
2023-10-18	1.260	1.310	1.260	1.270	1.134	472,700
2023-10-17	1.220	1.270	1.220	1.270	1.134	125,100
2023-10-16	1.190	1.230	1.190	1.210	1.080	147,500
2023-10-13	1.190	1.190	1.190	1.190	1.062	122,700
2023-10-12	1.190	1.200	1.190	1.190	1.062	84,900
2023-10-11	1.200	1.200	1.180	1.180	1.053	153,200
2023-10-10	1.190	1.200	1.180	1.200	1.071	2,100
2023-10-05	1.180	1.190	1.180	1.190	1.062	26,200
2023-10-04	1.180	1.180	1.170	1.180	1.053	18,000

← NewerPage 12 of 20 · 1,157 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.