Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	0.995	0.995	0.965	0.965	0.821	35,000
2022-05-11	0.965	0.985	0.965	0.985	0.838	25,000
2022-05-09	0.990	0.990	0.985	0.985	0.838	38,500
2022-05-06	1.020	1.020	1.000	1.000	0.851	90,600
2022-05-05	1.030	1.030	0.995	1.020	0.868	27,200
2022-04-29	1.000	1.040	1.000	1.020	0.868	12,000
2022-04-28	0.990	0.990	0.985	0.985	0.838	50,600
2022-04-27	1.000	1.000	0.995	0.995	0.846	11,200
2022-04-26	0.995	1.020	0.995	1.000	0.851	41,000
2022-04-25	1.000	1.000	0.990	0.995	0.846	77,100
2022-04-22	0.995	1.020	0.990	1.010	0.859	137,800
2022-04-21	1.010	1.020	0.995	0.995	0.846	97,700
2022-04-20	1.020	1.020	1.010	1.010	0.859	59,500
2022-04-18	1.010	1.020	1.010	1.020	0.868	35,500
2022-04-15	1.030	1.030	1.020	1.030	0.876	40,000
2022-04-14	1.040	1.040	1.020	1.030	0.876	42,800
2022-04-13	1.030	1.090	1.020	1.060	0.902	108,900
2022-04-12	1.080	1.080	1.030	1.030	0.876	60,200
2022-04-11	1.090	1.090	1.030	1.070	0.910	187,400
2022-04-08	1.080	1.090	1.080	1.090	0.927	186,100
2022-04-07	1.040	1.080	1.030	1.080	0.919	344,900
2022-04-06	1.040	1.070	1.030	1.030	0.876	54,400
2022-04-05	1.030	1.060	1.030	1.040	0.885	47,000
2022-04-04	1.040	1.040	1.030	1.040	0.885	38,900
2022-04-01	1.010	1.040	1.010	1.040	0.885	70,900
2022-03-31	1.010	1.050	1.010	1.030	0.876	106,600
2022-03-30	1.020	1.030	1.010	1.030	0.876	36,500
2022-03-29	1.030	1.040	1.000	1.020	0.868	97,600
2022-03-28	1.020	1.040	1.020	1.040	0.885	174,600
2022-03-25	1.060	1.060	1.010	1.020	0.868	347,300
2022-03-24	0.960	1.060	0.960	1.060	0.902	992,400
2022-03-23	0.960	0.960	0.940	0.955	0.812	70,100
2022-03-22	0.960	0.965	0.950	0.960	0.817	27,400
2022-03-21	0.970	0.980	0.950	0.970	0.825	250,500
2022-03-18	0.965	0.970	0.965	0.965	0.821	7,800
2022-03-17	0.970	0.970	0.970	0.970	0.825	3,000
2022-03-16	0.955	0.955	0.925	0.925	0.787	39,000
2022-03-15	0.970	0.970	0.920	0.920	0.783	101,100
2022-03-14	0.960	0.975	0.930	0.970	0.825	59,700
2022-03-10	0.980	0.990	0.960	0.980	0.834	61,100
2022-03-09	0.900	0.960	0.900	0.960	0.808	251,800
2022-03-08	0.910	0.915	0.900	0.910	0.766	157,500
2022-03-07	0.965	0.965	0.905	0.920	0.774	656,400
2022-03-04	1.020	1.020	0.950	0.970	0.816	919,200
2022-03-03	1.010	1.060	1.000	1.010	0.850	1,002,300
2022-03-02	1.060	1.060	0.995	1.030	0.867	692,300
2022-03-01	1.140	1.140	1.060	1.080	0.909	380,200
2022-02-28	1.120	1.140	1.100	1.140	0.960	1,769,000
2022-02-25	1.200	1.200	1.080	1.140	0.960	3,727,100
2022-02-24	1.220	1.230	1.160	1.180	0.993	2,299,400
2022-02-23	1.180	1.230	1.180	1.220	1.027	1,775,300
2022-02-22	1.120	1.210	1.100	1.190	1.002	5,606,300
2022-02-21	1.090	1.150	1.060	1.120	0.943	2,916,900
2022-02-18	1.020	1.100	1.000	1.080	0.909	3,042,400
2022-02-17	0.975	1.030	0.965	1.020	0.859	2,699,800
2022-02-16	0.985	0.985	0.960	0.975	0.821	440,300
2022-02-15	0.980	0.980	0.965	0.980	0.825	65,100
2022-02-14	0.960	0.985	0.950	0.980	0.825	523,600
2022-02-11	0.950	0.965	0.950	0.960	0.808	453,900
2022-02-10	0.950	0.960	0.940	0.950	0.800	246,400

← NewerPage 18 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.