Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	1.020	1.020	1.010	1.020	0.878	100,000
2022-08-30	0.990	1.020	0.955	1.020	0.878	315,000
2022-08-29	1.020	1.020	0.990	1.020	0.878	17,000
2022-08-26	1.030	1.030	0.985	1.020	0.878	89,300
2022-08-25	0.990	1.030	0.975	1.030	0.887	543,700
2022-08-24	0.985	0.985	0.980	0.980	0.844	13,000
2022-08-22	0.950	0.950	0.950	0.950	0.818	22,000
2022-08-19	0.955	0.955	0.955	0.955	0.822	16,000
2022-08-18	0.950	0.950	0.950	0.950	0.818	1,500
2022-08-17	0.955	0.965	0.955	0.965	0.831	20,200
2022-08-16	0.950	0.950	0.950	0.950	0.818	7,600
2022-08-15	0.990	0.990	0.930	0.985	0.848	18,500
2022-08-12	0.980	0.980	0.980	0.980	0.844	4,800
2022-08-09	0.980	0.980	0.980	0.980	0.844	200
2022-08-03	0.930	0.930	0.930	0.930	0.801	200
2022-08-01	0.970	0.970	0.970	0.970	0.835	12,500
2022-07-29	0.990	0.990	0.985	0.985	0.848	142,600
2022-07-28	0.990	0.990	0.990	0.990	0.852	155,000
2022-07-27	0.950	0.960	0.930	0.960	0.827	59,600
2022-07-22	0.950	0.960	0.950	0.960	0.827	22,300
2022-07-21	0.935	0.940	0.935	0.940	0.809	100,000
2022-07-20	0.930	0.945	0.930	0.940	0.809	87,600
2022-07-19	0.925	0.945	0.920	0.945	0.814	100,000
2022-07-18	0.890	0.925	0.885	0.925	0.796	43,500
2022-07-15	0.890	0.890	0.890	0.890	0.766	5,000
2022-07-14	0.890	0.895	0.890	0.895	0.771	11,600
2022-07-13	0.900	0.905	0.900	0.905	0.779	30,500
2022-07-12	0.900	0.900	0.900	0.900	0.775	10,000
2022-07-08	0.900	0.900	0.900	0.900	0.775	10,000
2022-07-07	0.890	0.950	0.890	0.950	0.818	11,800
2022-07-06	0.900	0.900	0.895	0.895	0.771	121,500
2022-07-05	0.915	0.915	0.900	0.915	0.788	47,200
2022-07-04	0.915	0.915	0.915	0.915	0.788	1,600
2022-07-01	0.915	0.915	0.915	0.915	0.788	46,400
2022-06-30	0.915	0.950	0.915	0.950	0.818	101,600
2022-06-27	0.910	0.910	0.910	0.910	0.784	20,000
2022-06-22	0.905	0.910	0.905	0.905	0.779	19,200
2022-06-20	0.910	0.910	0.900	0.900	0.775	25,000
2022-06-17	0.910	0.910	0.910	0.910	0.784	28,300
2022-06-16	0.940	0.940	0.940	0.940	0.809	8,200
2022-06-15	0.940	0.940	0.940	0.940	0.809	10,000
2022-06-14	0.930	0.940	0.930	0.940	0.809	42,900
2022-06-13	0.980	0.980	0.950	0.960	0.827	35,200
2022-06-10	0.990	0.990	0.980	0.985	0.838	47,100
2022-06-09	0.995	0.995	0.995	0.995	0.846	10,000
2022-06-08	1.030	1.030	0.990	0.995	0.846	43,200
2022-06-03	0.975	1.040	0.975	1.040	0.885	32,000
2022-06-02	0.980	0.980	0.980	0.980	0.834	11,900
2022-06-01	1.000	1.000	1.000	1.000	0.851	400
2022-05-31	1.000	1.000	0.990	0.995	0.846	517,000
2022-05-27	0.965	0.965	0.965	0.965	0.821	2,100
2022-05-26	0.975	0.980	0.975	0.980	0.834	16,400
2022-05-25	0.980	0.985	0.980	0.980	0.834	105,500
2022-05-24	1.030	1.030	1.020	1.020	0.868	11,000
2022-05-23	0.980	1.020	0.970	0.970	0.825	35,300
2022-05-20	0.965	0.980	0.965	0.980	0.834	8,300
2022-05-19	1.000	1.000	0.965	0.965	0.821	7,800
2022-05-18	1.000	1.000	1.000	1.000	0.851	9,000
2022-05-17	0.975	0.975	0.975	0.975	0.829	3,100
2022-05-13	0.965	0.970	0.965	0.970	0.825	14,700

← NewerPage 17 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.