Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.920	0.950	0.920	0.940	0.791	177,200
2022-02-08	0.915	0.915	0.905	0.915	0.770	105,900
2022-02-07	0.910	0.915	0.900	0.915	0.770	23,900
2022-02-04	0.910	0.910	0.910	0.910	0.766	60,800
2022-02-03	0.915	0.915	0.915	0.915	0.770	100
2022-01-31	0.905	0.905	0.895	0.895	0.753	14,200
2022-01-28	0.890	0.905	0.890	0.905	0.762	9,100
2022-01-27	0.905	0.905	0.890	0.890	0.749	44,400
2022-01-25	0.895	0.905	0.895	0.905	0.762	21,900
2022-01-24	0.895	0.910	0.895	0.910	0.766	78,300
2022-01-21	0.925	0.925	0.890	0.900	0.758	60,500
2022-01-20	0.915	0.915	0.915	0.915	0.770	2,000
2022-01-19	0.925	0.925	0.915	0.915	0.770	50,000
2022-01-17	0.920	0.930	0.920	0.930	0.783	11,900
2022-01-14	0.920	0.925	0.900	0.925	0.779	31,100
2022-01-13	0.940	0.940	0.920	0.920	0.774	104,200
2022-01-12	0.930	0.930	0.925	0.925	0.779	15,000
2022-01-11	0.930	0.935	0.930	0.935	0.787	45,200
2022-01-10	0.925	0.930	0.925	0.930	0.783	76,400
2022-01-07	0.915	0.925	0.915	0.925	0.779	50,700
2022-01-06	0.910	0.915	0.910	0.915	0.770	205,600
2022-01-05	0.920	0.920	0.915	0.915	0.770	41,000
2022-01-04	0.920	0.920	0.920	0.920	0.774	11,900
2022-01-03	0.910	0.920	0.910	0.920	0.774	25,700
2021-12-30	0.895	0.920	0.895	0.920	0.774	51,700
2021-12-29	0.895	0.910	0.895	0.910	0.766	1,500
2021-12-28	0.910	0.910	0.900	0.900	0.758	42,100
2021-12-27	0.890	0.905	0.890	0.905	0.762	5,600
2021-12-24	0.895	0.905	0.885	0.905	0.762	25,600
2021-12-23	0.885	0.895	0.885	0.895	0.753	44,200
2021-12-22	0.880	0.895	0.880	0.895	0.753	50,800
2021-12-21	0.900	0.900	0.870	0.885	0.745	164,800
2021-12-20	0.900	0.900	0.900	0.900	0.758	16,600
2021-12-17	0.925	0.925	0.915	0.915	0.770	200
2021-12-16	0.905	0.910	0.900	0.900	0.758	19,100
2021-12-15	0.905	0.920	0.905	0.920	0.774	2,100
2021-12-14	0.925	0.930	0.905	0.905	0.762	4,300
2021-12-13	0.905	0.915	0.905	0.915	0.770	59,800
2021-12-10	0.920	0.920	0.900	0.900	0.758	46,100
2021-12-09	0.900	0.900	0.895	0.900	0.758	168,200
2021-12-08	0.905	0.910	0.900	0.900	0.753	47,700
2021-12-07	0.885	0.905	0.885	0.900	0.753	49,800
2021-12-06	0.890	0.900	0.885	0.885	0.741	73,500
2021-12-02	0.880	0.905	0.880	0.890	0.745	112,100
2021-12-01	0.895	0.900	0.895	0.895	0.749	74,000
2021-11-30	0.895	0.900	0.890	0.900	0.753	102,500
2021-11-29	0.880	0.895	0.880	0.895	0.749	343,500
2021-11-26	0.940	0.940	0.900	0.900	0.753	273,500
2021-11-25	0.950	0.955	0.935	0.935	0.783	133,100
2021-11-24	0.935	0.960	0.935	0.950	0.795	64,900
2021-11-23	0.925	0.925	0.925	0.925	0.774	29,600
2021-11-22	0.930	0.930	0.925	0.925	0.774	87,400
2021-11-19	0.930	0.940	0.925	0.930	0.778	219,500
2021-11-18	0.935	0.940	0.920	0.940	0.787	160,000
2021-11-17	0.930	0.935	0.915	0.935	0.783	57,600
2021-11-16	0.920	0.935	0.915	0.930	0.778	69,000
2021-11-15	0.940	0.940	0.915	0.915	0.766	28,100
2021-11-12	0.930	0.940	0.920	0.940	0.787	72,300
2021-11-11	0.945	0.945	0.915	0.930	0.778	208,400
2021-11-10	0.950	0.970	0.925	0.945	0.791	79,900

← NewerPage 19 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.