Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	1.180	1.190	1.180	1.190	1.062	43,200
2023-10-02	1.180	1.190	1.180	1.190	1.062	73,200
2023-09-29	1.190	1.190	1.180	1.180	1.053	23,000
2023-09-27	1.190	1.200	1.180	1.190	1.062	365,700
2023-09-26	1.180	1.190	1.180	1.190	1.062	7,200
2023-09-25	1.170	1.180	1.170	1.180	1.053	10,200
2023-09-22	1.170	1.170	1.170	1.170	1.044	50,200
2023-09-21	1.160	1.170	1.160	1.170	1.044	39,200
2023-09-20	1.160	1.170	1.160	1.170	1.044	27,300
2023-09-19	1.160	1.160	1.160	1.160	1.035	130,100
2023-09-18	1.160	1.170	1.150	1.160	1.035	21,000
2023-09-14	1.170	1.170	1.170	1.170	1.044	4,000
2023-09-13	1.170	1.170	1.170	1.170	1.044	100
2023-09-12	1.150	1.170	1.150	1.170	1.044	12,300
2023-09-11	1.140	1.170	1.140	1.170	1.044	30,300
2023-09-08	1.150	1.160	1.140	1.160	1.035	10,200
2023-09-07	1.180	1.190	1.150	1.170	1.035	87,900
2023-09-06	1.150	1.180	1.150	1.180	1.044	145,800
2023-09-05	1.140	1.170	1.140	1.160	1.027	17,400
2023-09-04	1.150	1.170	1.150	1.160	1.027	16,900
2023-09-01	1.140	1.160	1.130	1.160	1.027	10,500
2023-08-30	1.150	1.150	1.140	1.140	1.009	65,000
2023-08-29	1.150	1.180	1.150	1.180	1.044	23,500
2023-08-28	1.170	1.170	1.160	1.170	1.035	22,800
2023-08-25	1.190	1.200	1.160	1.190	1.053	86,500
2023-08-24	1.210	1.210	1.170	1.190	1.053	45,600
2023-08-23	1.160	1.200	1.150	1.200	1.062	538,100
2023-08-18	1.150	1.160	1.140	1.140	1.009	35,500
2023-08-15	1.170	1.170	1.170	1.170	1.035	6,000
2023-08-14	1.160	1.160	1.150	1.150	1.018	196,900
2023-08-11	1.170	1.170	1.140	1.170	1.035	20,000
2023-08-10	1.130	1.170	1.130	1.170	1.035	162,500
2023-08-09	1.130	1.150	1.110	1.140	1.009	54,100
2023-08-08	1.120	1.150	1.120	1.150	1.018	53,000
2023-08-07	1.110	1.120	1.110	1.120	0.991	5,200
2023-08-04	1.100	1.110	1.100	1.110	0.982	87,400
2023-07-27	1.090	1.100	1.090	1.100	0.973	23,000
2023-07-26	1.090	1.090	1.070	1.090	0.965	81,500
2023-07-25	1.060	1.080	1.060	1.080	0.956	86,500
2023-07-24	1.060	1.080	1.050	1.080	0.956	91,700
2023-07-21	1.060	1.100	1.060	1.080	0.956	93,800
2023-07-20	1.080	1.100	1.070	1.100	0.973	11,400
2023-07-18	1.070	1.110	1.050	1.110	0.982	97,400
2023-07-17	1.080	1.090	1.050	1.090	0.965	265,500
2023-07-14	1.080	1.080	1.070	1.070	0.947	72,000
2023-07-13	1.070	1.080	1.070	1.080	0.956	3,000
2023-07-12	1.050	1.080	1.050	1.080	0.956	19,300
2023-07-11	1.060	1.080	1.060	1.080	0.956	121,000
2023-07-10	1.070	1.070	1.070	1.070	0.947	4,000
2023-07-07	1.070	1.080	1.070	1.080	0.956	6,500
2023-07-06	1.080	1.080	1.080	1.080	0.956	37,000
2023-07-05	1.060	1.080	1.060	1.080	0.956	5,400
2023-07-04	1.050	1.060	1.050	1.060	0.938	10,100
2023-07-03	1.050	1.050	1.050	1.050	0.929	3,000
2023-06-30	1.060	1.060	1.060	1.060	0.938	8,300
2023-06-28	1.050	1.060	1.040	1.060	0.938	110,300
2023-06-27	1.050	1.050	1.050	1.050	0.929	5,300
2023-06-26	1.060	1.060	1.060	1.060	0.938	500
2023-06-23	1.070	1.070	1.060	1.060	0.938	334,600
2023-06-22	1.070	1.070	1.020	1.060	0.938	221,700

← NewerPage 13 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.