Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	1.150	1.210	1.110	1.200	1.038	997,500
2022-12-01	1.290	1.290	1.170	1.170	1.012	1,291,500
2022-11-30	1.290	1.290	1.290	1.290	1.116	58,600
2022-11-29	1.310	1.310	1.280	1.290	1.116	267,600
2022-11-25	1.300	1.320	1.290	1.290	1.116	725,000
2022-11-24	1.260	1.280	1.220	1.260	1.090	446,000
2022-11-23	1.290	1.290	1.260	1.260	1.090	244,400
2022-11-22	1.280	1.290	1.280	1.290	1.116	16,200
2022-11-21	1.310	1.310	1.260	1.270	1.099	60,200
2022-11-17	1.240	1.320	1.240	1.310	1.134	369,600
2022-11-16	1.250	1.290	1.250	1.250	1.082	233,500
2022-11-15	1.240	1.250	1.240	1.250	1.082	38,000
2022-11-14	1.290	1.340	1.240	1.250	1.082	312,600
2022-11-11	1.300	1.300	1.290	1.300	1.125	1,700,300
2022-11-10	1.320	1.320	1.300	1.300	1.125	21,900
2022-11-09	1.320	1.340	1.320	1.330	1.151	64,400
2022-11-08	1.320	1.330	1.250	1.320	1.142	143,400
2022-11-07	1.330	1.330	1.310	1.330	1.151	84,200
2022-11-04	1.300	1.330	1.300	1.330	1.151	28,000
2022-11-03	1.350	1.350	1.280	1.330	1.151	189,400
2022-11-02	1.390	1.390	1.300	1.310	1.134	138,000
2022-11-01	1.220	1.360	1.180	1.360	1.177	1,047,100
2022-10-31	1.220	1.240	1.180	1.230	1.064	313,900
2022-10-28	1.260	1.260	1.210	1.230	1.064	63,000
2022-10-27	1.260	1.290	1.250	1.260	1.090	78,900
2022-10-26	1.320	1.320	1.270	1.280	1.108	65,500
2022-10-25	1.260	1.330	1.250	1.320	1.142	280,500
2022-10-21	1.320	1.320	1.280	1.280	1.108	80,400
2022-10-20	1.350	1.350	1.300	1.320	1.142	70,000
2022-10-19	1.310	1.390	1.300	1.350	1.168	1,206,800
2022-10-18	1.250	1.330	1.250	1.310	1.134	854,900
2022-10-17	1.190	1.250	1.180	1.250	1.082	1,102,100
2022-10-14	1.160	1.190	1.150	1.180	1.021	644,700
2022-10-13	1.150	1.150	1.140	1.140	0.986	315,000
2022-10-12	1.150	1.150	1.130	1.150	0.995	329,500
2022-10-11	1.150	1.160	1.080	1.150	0.995	420,400
2022-10-07	1.140	1.170	1.130	1.150	0.995	553,800
2022-10-06	1.130	1.140	1.130	1.140	0.986	2,621,700
2022-10-05	1.120	1.130	1.120	1.130	0.978	544,600
2022-10-04	1.100	1.130	1.100	1.130	0.978	48,000
2022-10-03	1.090	1.120	1.090	1.100	0.952	68,700
2022-09-30	1.120	1.130	1.120	1.120	0.969	258,700
2022-09-29	1.140	1.150	1.090	1.130	0.978	350,100
2022-09-28	1.140	1.150	1.070	1.140	0.986	208,800
2022-09-27	1.050	1.140	1.050	1.120	0.969	536,400
2022-09-26	1.050	1.050	1.010	1.050	0.909	44,900
2022-09-23	1.070	1.070	1.060	1.060	0.917	23,000
2022-09-22	1.020	1.070	1.010	1.070	0.926	128,000
2022-09-21	1.060	1.060	1.060	1.060	0.917	900
2022-09-20	1.030	1.060	1.030	1.060	0.917	5,000
2022-09-19	1.060	1.060	1.060	1.060	0.917	10,500
2022-09-15	1.050	1.070	1.050	1.060	0.917	271,900
2022-09-14	1.010	1.050	1.010	1.050	0.909	153,200
2022-09-13	1.030	1.030	1.020	1.030	0.891	110,000
2022-09-12	1.020	1.030	1.010	1.030	0.891	130,100
2022-09-09	0.985	1.020	0.985	1.020	0.878	165,400
2022-09-07	0.980	0.980	0.980	0.980	0.844	12,000
2022-09-06	0.990	0.990	0.990	0.990	0.852	35,000
2022-09-05	0.965	1.010	0.965	0.990	0.852	45,300
2022-09-02	0.985	0.985	0.970	0.970	0.835	482,100

← NewerPage 16 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.