Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	1.180	1.180	1.170	1.170	1.148	77,400
2026-04-08	1.190	1.210	1.180	1.180	1.158	48,600
2026-04-07	1.180	1.230	1.180	1.230	1.207	31,800
2026-04-06	1.200	1.220	1.180	1.220	1.197	46,200
2026-04-03	1.190	1.210	1.190	1.200	1.177	8,300
2026-04-02	1.210	1.210	1.200	1.200	1.177	239,000
2026-04-01	1.190	1.230	1.190	1.230	1.207	102,200
2026-03-31	1.180	1.220	1.170	1.190	1.168	501,200
2026-03-30	1.200	1.210	1.180	1.210	1.187	18,200
2026-03-27	1.220	1.220	1.180	1.210	1.187	109,600
2026-03-26	1.230	1.230	1.200	1.230	1.207	41,000
2026-03-24	1.220	1.240	1.220	1.240	1.217	36,700
2026-03-18	1.200	1.240	1.200	1.230	1.207	123,300
2026-03-17	1.230	1.240	1.200	1.240	1.217	51,900
2026-03-16	1.200	1.240	1.200	1.240	1.217	42,700
2026-03-13	1.200	1.220	1.200	1.220	1.197	17,500
2026-03-12	1.230	1.230	1.200	1.230	1.207	21,000
2026-03-11	1.210	1.240	1.200	1.240	1.217	25,200
2026-03-10	1.220	1.230	1.200	1.230	1.207	47,700
2026-03-09	1.220	1.240	1.190	1.240	1.217	174,300
2026-03-06	1.210	1.230	1.210	1.230	1.197	26,500
2026-03-05	1.230	1.230	1.210	1.230	1.197	162,900
2026-03-04	1.260	1.260	1.230	1.240	1.207	8,500
2026-03-03	1.230	1.260	1.230	1.260	1.226	6,400
2026-03-02	1.230	1.250	1.210	1.230	1.197	159,300
2026-02-27	1.250	1.250	1.240	1.240	1.207	15,300
2026-02-26	1.240	1.250	1.240	1.250	1.216	38,200
2026-02-25	1.260	1.260	1.220	1.250	1.216	198,300
2026-02-24	1.270	1.270	1.260	1.270	1.236	12,000
2026-02-23	1.250	1.270	1.250	1.270	1.236	35,500
2026-02-20	1.250	1.260	1.250	1.250	1.216	166,200
2026-02-19	1.250	1.250	1.250	1.250	1.216	48,900
2026-02-16	1.250	1.250	1.230	1.240	1.207	94,100
2026-02-13	1.260	1.260	1.250	1.260	1.226	71,000
2026-02-12	1.270	1.270	1.250	1.260	1.226	200,800
2026-02-11	1.230	1.280	1.230	1.270	1.236	414,700
2026-02-10	1.230	1.240	1.230	1.230	1.197	48,200
2026-02-09	1.220	1.230	1.220	1.230	1.197	68,900
2026-02-06	1.230	1.230	1.210	1.230	1.197	102,400
2026-02-05	1.230	1.240	1.200	1.230	1.197	414,100
2026-02-04	1.230	1.260	1.220	1.230	1.197	264,600
2026-02-03	1.230	1.240	1.230	1.230	1.197	132,200
2026-01-30	1.230	1.230	1.220	1.230	1.197	237,300
2026-01-29	1.240	1.240	1.200	1.240	1.207	465,300
2026-01-28	1.260	1.270	1.240	1.250	1.216	361,600
2026-01-27	1.270	1.280	1.270	1.280	1.246	50,900
2026-01-26	1.310	1.310	1.260	1.270	1.236	457,700
2026-01-23	1.330	1.330	1.300	1.310	1.275	307,100
2026-01-22	1.310	1.350	1.310	1.350	1.314	178,000
2026-01-21	1.320	1.320	1.310	1.320	1.285	69,600
2026-01-20	1.330	1.330	1.320	1.330	1.294	104,100
2026-01-19	1.320	1.350	1.320	1.350	1.314	70,800
2026-01-16	1.330	1.340	1.320	1.330	1.294	171,000
2026-01-15	1.340	1.340	1.330	1.330	1.294	34,000
2026-01-14	1.340	1.350	1.340	1.350	1.314	38,500
2026-01-13	1.340	1.350	1.330	1.350	1.314	71,100
2026-01-12	1.340	1.350	1.330	1.350	1.314	169,500
2026-01-09	1.330	1.340	1.330	1.340	1.304	152,000
2026-01-08	1.330	1.340	1.310	1.340	1.304	151,500
2026-01-07	1.320	1.330	1.310	1.320	1.285	144,600

← NewerPage 3 of 20 · 1,153 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.