Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.010	1.030	1.010	1.030	1.020	20,000
2026-07-20	1.000	1.010	1.000	1.010	1.000	1,800
2026-07-17	1.000	1.010	0.995	1.010	1.000	20,400
2026-07-16	1.000	1.000	0.995	1.000	0.990	249,300
2026-07-15	1.010	1.010	1.010	1.010	1.000	30,000
2026-07-10	1.020	1.020	1.000	1.010	1.000	600,500
2026-07-08	1.010	1.020	1.000	1.000	0.990	123,100
2026-07-07	1.030	1.030	1.030	1.030	1.020	15,000
2026-07-06	1.020	1.030	1.020	1.030	1.020	4,100
2026-07-03	1.020	1.020	1.020	1.020	1.010	7,600
2026-07-02	1.010	1.030	1.010	1.030	1.020	19,100
2026-07-01	1.000	1.000	1.000	1.000	0.990	127,200
2026-06-30	0.990	1.030	0.990	1.030	1.020	8,100
2026-06-29	0.990	0.990	0.990	0.990	0.980	19,000
2026-06-26	1.050	1.050	1.000	1.000	0.990	185,000
2026-06-25	1.030	1.040	1.020	1.040	1.030	8,800
2026-06-24	1.050	1.050	1.050	1.050	1.040	6,000
2026-06-23	1.020	1.040	1.020	1.040	1.030	28,000
2026-06-22	1.020	1.020	1.020	1.020	1.010	10,700
2026-06-18	1.040	1.060	1.040	1.060	1.049	2,500
2026-06-15	1.020	1.040	1.020	1.040	1.030	5,000
2026-06-12	1.050	1.050	1.040	1.040	1.030	15,000
2026-06-11	1.020	1.070	1.020	1.070	1.059	84,700
2026-06-10	1.050	1.050	1.020	1.030	1.020	192,800
2026-06-09	1.080	1.080	1.050	1.050	1.040	35,900
2026-06-08	1.110	1.110	1.090	1.090	1.079	11,400
2026-06-04	1.100	1.110	1.090	1.110	1.099	19,400
2026-05-29	1.120	1.120	1.120	1.120	1.099	3,000
2026-05-28	1.130	1.130	1.110	1.110	1.089	27,000
2026-05-26	1.130	1.130	1.130	1.130	1.109	4,000
2026-05-25	1.120	1.120	1.100	1.100	1.079	101,500
2026-05-22	1.120	1.150	1.110	1.110	1.089	43,700
2026-05-21	1.130	1.130	1.110	1.110	1.089	15,400
2026-05-20	1.130	1.130	1.120	1.130	1.109	26,500
2026-05-19	1.150	1.150	1.110	1.130	1.109	232,300
2026-05-18	1.170	1.170	1.170	1.170	1.148	10,000
2026-05-15	1.170	1.170	1.160	1.160	1.138	89,200
2026-05-14	1.180	1.180	1.170	1.170	1.148	5,900
2026-05-13	1.170	1.180	1.170	1.180	1.158	6,500
2026-05-12	1.180	1.180	1.180	1.180	1.158	4,000
2026-05-11	1.180	1.180	1.180	1.180	1.158	3,000
2026-05-08	1.160	1.190	1.150	1.190	1.168	53,000
2026-05-07	1.150	1.170	1.150	1.170	1.148	47,100
2026-05-06	1.170	1.170	1.170	1.170	1.148	200
2026-05-05	1.160	1.170	1.150	1.170	1.148	96,900
2026-05-04	1.180	1.180	1.160	1.170	1.148	6,500
2026-04-30	1.180	1.180	1.160	1.170	1.148	15,100
2026-04-29	1.170	1.180	1.160	1.180	1.158	22,000
2026-04-28	1.150	1.180	1.150	1.170	1.148	118,200
2026-04-27	1.140	1.150	1.140	1.150	1.128	28,000
2026-04-24	1.150	1.150	1.140	1.150	1.128	126,900
2026-04-23	1.170	1.170	1.160	1.170	1.148	61,600
2026-04-22	1.140	1.170	1.140	1.170	1.148	16,600
2026-04-21	1.160	1.170	1.140	1.160	1.138	130,600
2026-04-17	1.190	1.190	1.190	1.190	1.168	1,500
2026-04-16	1.150	1.190	1.150	1.190	1.168	11,500
2026-04-15	1.150	1.170	1.150	1.150	1.128	36,300
2026-04-14	1.160	1.180	1.150	1.180	1.158	25,700
2026-04-13	1.160	1.160	1.160	1.160	1.138	17,200
2026-04-10	1.160	1.180	1.130	1.180	1.158	218,200

← NewerPage 2 of 20 · 1,156 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.