Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	1.090	1.090	1.060	1.090	0.951	17,300
2023-03-07	1.070	1.090	1.070	1.090	0.951	31,800
2023-03-06	1.070	1.070	1.050	1.070	0.934	29,600
2023-03-03	1.060	1.070	1.040	1.070	0.934	185,800
2023-03-02	1.060	1.070	1.000	1.070	0.934	464,600
2023-03-01	1.080	1.080	1.050	1.070	0.934	130,000
2023-02-28	1.060	1.090	1.060	1.090	0.951	10,700
2023-02-27	1.110	1.110	1.060	1.060	0.925	203,200
2023-02-24	1.120	1.130	1.070	1.090	0.951	304,600
2023-02-23	1.170	1.190	1.150	1.160	1.012	232,300
2023-02-22	1.200	1.200	1.170	1.200	1.047	272,300
2023-02-21	1.180	1.210	1.160	1.200	1.047	421,100
2023-02-20	1.200	1.210	1.180	1.180	1.030	388,500
2023-02-17	1.240	1.240	1.200	1.230	1.073	353,500
2023-02-16	1.240	1.240	1.230	1.230	1.073	127,700
2023-02-15	1.210	1.240	1.200	1.240	1.082	388,400
2023-02-14	1.230	1.260	1.200	1.230	1.073	342,400
2023-02-13	1.210	1.230	1.190	1.230	1.073	260,500
2023-02-10	1.250	1.250	1.210	1.210	1.056	200,800
2023-02-09	1.270	1.270	1.220	1.240	1.082	339,400
2023-02-08	1.330	1.330	1.250	1.270	1.108	213,600
2023-02-07	1.320	1.340	1.320	1.330	1.161	17,500
2023-02-03	1.330	1.330	1.320	1.320	1.152	75,100
2023-02-02	1.310	1.340	1.300	1.340	1.169	344,900
2023-01-31	1.280	1.300	1.280	1.300	1.135	13,000
2023-01-30	1.310	1.330	1.270	1.300	1.135	52,100
2023-01-27	1.300	1.300	1.300	1.300	1.135	100
2023-01-26	1.280	1.310	1.260	1.310	1.143	12,900
2023-01-25	1.310	1.310	1.260	1.270	1.108	26,200
2023-01-20	1.300	1.320	1.290	1.310	1.143	137,100
2023-01-19	1.250	1.300	1.250	1.300	1.135	168,300
2023-01-18	1.270	1.270	1.250	1.250	1.091	34,000
2023-01-17	1.260	1.270	1.260	1.270	1.108	25,000
2023-01-16	1.270	1.270	1.240	1.260	1.100	89,500
2023-01-13	1.270	1.280	1.260	1.270	1.108	68,000
2023-01-12	1.290	1.290	1.290	1.290	1.126	2,300
2023-01-11	1.270	1.320	1.260	1.290	1.126	44,300
2023-01-10	1.260	1.260	1.260	1.260	1.100	162,500
2023-01-09	1.260	1.300	1.260	1.260	1.100	29,700
2023-01-06	1.270	1.270	1.260	1.260	1.100	36,600
2023-01-05	1.260	1.270	1.260	1.270	1.108	218,600
2023-01-04	1.270	1.270	1.270	1.270	1.108	2,100
2023-01-03	1.330	1.330	1.270	1.270	1.108	44,300
2022-12-30	1.300	1.340	1.270	1.340	1.169	46,100
2022-12-27	1.310	1.310	1.310	1.310	1.143	11,000
2022-12-23	1.320	1.320	1.310	1.310	1.143	19,600
2022-12-22	1.270	1.340	1.270	1.320	1.152	426,300
2022-12-21	1.260	1.260	1.250	1.250	1.091	23,900
2022-12-20	1.230	1.270	1.230	1.270	1.108	174,600
2022-12-19	1.180	1.240	1.180	1.240	1.082	115,200
2022-12-16	1.190	1.220	1.190	1.220	1.065	14,600
2022-12-15	1.190	1.190	1.190	1.190	1.039	35,000
2022-12-14	1.190	1.190	1.170	1.190	1.039	55,000
2022-12-13	1.200	1.200	1.170	1.190	1.039	56,900
2022-12-12	1.190	1.200	1.190	1.200	1.047	80,200
2022-12-09	1.160	1.200	1.160	1.200	1.047	141,300
2022-12-08	1.150	1.180	1.150	1.170	1.012	40,700
2022-12-07	1.170	1.190	1.150	1.160	1.004	90,500
2022-12-06	1.200	1.200	1.160	1.170	1.012	70,200
2022-12-05	1.200	1.200	1.130	1.200	1.038	160,100

← NewerPage 15 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.