Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	1.070	1.070	1.070	1.070	0.947	31,500
2023-06-20	1.050	1.060	1.050	1.060	0.938	35,000
2023-06-19	1.080	1.080	1.070	1.070	0.947	10,000
2023-06-16	1.070	1.080	1.060	1.080	0.956	10,100
2023-06-15	1.070	1.070	1.070	1.070	0.947	49,500
2023-06-14	1.050	1.070	1.040	1.070	0.947	53,000
2023-06-13	1.050	1.060	1.040	1.060	0.938	20,600
2023-06-12	1.040	1.070	1.040	1.070	0.947	2,300
2023-06-09	1.070	1.070	1.060	1.070	0.947	5,200
2023-06-08	1.090	1.100	1.090	1.100	0.973	12,000
2023-06-07	1.070	1.090	1.070	1.090	0.965	33,000
2023-06-06	1.060	1.080	1.050	1.070	0.942	45,800
2023-06-02	1.040	1.060	1.040	1.060	0.934	7,100
2023-06-01	1.040	1.060	1.040	1.060	0.934	12,000
2023-05-31	1.050	1.060	1.040	1.060	0.934	15,100
2023-05-30	1.060	1.080	1.050	1.070	0.942	18,200
2023-05-26	1.090	1.090	1.090	1.090	0.960	162,400
2023-05-24	1.070	1.100	1.060	1.090	0.960	198,700
2023-05-23	1.110	1.160	1.090	1.150	1.013	230,500
2023-05-22	1.110	1.140	1.100	1.140	1.004	16,100
2023-05-19	1.100	1.150	1.090	1.140	1.004	64,500
2023-05-18	1.140	1.150	1.100	1.140	1.004	33,800
2023-05-17	1.140	1.140	1.120	1.140	1.004	6,900
2023-05-16	1.120	1.200	1.100	1.150	1.013	284,800
2023-05-12	1.090	1.110	1.090	1.110	0.978	23,500
2023-05-11	1.060	1.080	1.050	1.080	0.951	9,000
2023-05-09	1.080	1.080	1.080	1.080	0.951	5,000
2023-05-05	1.080	1.080	1.070	1.080	0.951	104,500
2023-05-02	1.070	1.090	1.060	1.090	0.960	26,000
2023-04-27	1.080	1.100	1.080	1.100	0.969	16,000
2023-04-25	1.030	1.100	1.030	1.090	0.960	126,500
2023-04-20	1.030	1.030	1.030	1.030	0.907	81,700
2023-04-19	1.010	1.030	1.010	1.030	0.907	112,700
2023-04-18	1.040	1.040	1.020	1.020	0.898	94,200
2023-04-17	1.040	1.040	1.040	1.040	0.916	1,500
2023-04-14	1.070	1.070	1.070	1.070	0.942	1,000
2023-04-12	1.050	1.050	1.050	1.050	0.925	13,000
2023-04-11	1.060	1.060	1.060	1.060	0.934	12,100
2023-04-10	1.060	1.060	1.060	1.060	0.934	5,000
2023-04-07	1.070	1.120	1.070	1.070	0.942	38,300
2023-04-06	1.070	1.120	1.060	1.120	0.987	116,600
2023-04-05	1.110	1.110	1.110	1.110	0.978	100
2023-04-03	1.140	1.140	1.110	1.110	0.978	9,800
2023-03-31	1.040	1.140	1.040	1.140	1.004	152,800
2023-03-30	1.030	1.040	1.030	1.040	0.916	11,100
2023-03-29	1.030	1.030	1.030	1.030	0.907	5,000
2023-03-28	1.020	1.020	1.020	1.020	0.898	19,500
2023-03-27	1.020	1.020	1.010	1.010	0.890	46,000
2023-03-24	1.020	1.020	1.020	1.020	0.898	2,000
2023-03-23	1.020	1.030	1.020	1.030	0.907	26,200
2023-03-22	1.020	1.030	1.000	1.020	0.898	53,300
2023-03-21	1.030	1.030	1.020	1.030	0.907	22,400
2023-03-20	1.040	1.040	1.010	1.020	0.898	46,100
2023-03-17	1.040	1.060	1.040	1.060	0.934	23,500
2023-03-16	1.050	1.050	1.050	1.050	0.925	10,000
2023-03-15	1.040	1.050	1.040	1.050	0.925	49,300
2023-03-14	1.040	1.050	1.030	1.050	0.925	347,800
2023-03-13	1.060	1.060	1.040	1.050	0.925	40,100
2023-03-10	1.070	1.080	1.070	1.080	0.951	28,000
2023-03-09	1.090	1.090	1.080	1.080	0.951	20,000

← NewerPage 14 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.