Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-06	1.330	1.340	1.330	1.330	1.294	30,000
2026-01-05	1.320	1.340	1.310	1.340	1.304	62,200
2026-01-02	1.320	1.320	1.310	1.320	1.285	9,300
2025-12-31	1.330	1.330	1.310	1.310	1.275	32,000
2025-12-30	1.340	1.340	1.340	1.340	1.304	100
2025-12-29	1.330	1.340	1.330	1.340	1.304	18,000
2025-12-26	1.340	1.350	1.330	1.350	1.314	41,800
2025-12-24	1.340	1.340	1.330	1.340	1.304	1,500
2025-12-23	1.330	1.340	1.330	1.340	1.304	1,700
2025-12-22	1.340	1.360	1.320	1.360	1.323	31,600
2025-12-19	1.340	1.360	1.340	1.360	1.323	4,300
2025-12-18	1.340	1.360	1.340	1.360	1.323	20,700
2025-12-17	1.280	1.360	1.280	1.350	1.314	192,800
2025-12-16	1.290	1.290	1.280	1.290	1.255	49,200
2025-12-15	1.300	1.300	1.290	1.290	1.255	43,400
2025-12-12	1.360	1.360	1.290	1.310	1.275	334,900
2025-12-11	1.320	1.360	1.310	1.360	1.323	74,800
2025-12-10	1.320	1.320	1.310	1.320	1.285	22,700
2025-12-09	1.310	1.330	1.310	1.320	1.285	34,800
2025-12-08	1.300	1.360	1.300	1.360	1.323	74,100
2025-12-05	1.310	1.310	1.290	1.300	1.265	254,700
2025-12-04	1.330	1.330	1.310	1.330	1.294	135,400
2025-12-03	1.350	1.350	1.330	1.350	1.304	140,700
2025-12-02	1.320	1.370	1.320	1.360	1.314	50,400
2025-12-01	1.350	1.350	1.320	1.320	1.275	43,100
2025-11-28	1.340	1.350	1.330	1.350	1.304	82,800
2025-11-27	1.360	1.360	1.330	1.340	1.294	46,200
2025-11-26	1.340	1.360	1.330	1.360	1.314	35,500
2025-11-25	1.350	1.360	1.340	1.360	1.314	24,000
2025-11-24	1.360	1.360	1.350	1.360	1.314	25,500
2025-11-21	1.360	1.370	1.350	1.360	1.314	220,600
2025-11-20	1.340	1.360	1.340	1.340	1.294	21,100
2025-11-19	1.340	1.370	1.340	1.370	1.323	32,600
2025-11-18	1.370	1.370	1.320	1.340	1.294	43,700
2025-11-17	1.340	1.370	1.340	1.370	1.323	22,100
2025-11-14	1.360	1.360	1.340	1.340	1.294	37,000
2025-11-13	1.370	1.370	1.360	1.360	1.314	49,400
2025-11-12	1.370	1.370	1.360	1.370	1.323	99,400
2025-11-11	1.360	1.380	1.360	1.370	1.323	346,200
2025-11-10	1.330	1.360	1.330	1.350	1.304	42,000
2025-11-07	1.360	1.360	1.330	1.330	1.285	1,382,900
2025-11-06	1.360	1.360	1.360	1.360	1.314	1,040,000
2025-11-05	1.360	1.360	1.360	1.360	1.314	28,000
2025-11-04	1.370	1.370	1.350	1.370	1.323	70,900
2025-11-03	1.380	1.380	1.370	1.370	1.323	20,000
2025-10-31	1.370	1.380	1.370	1.380	1.333	22,100
2025-10-30	1.380	1.380	1.370	1.370	1.323	42,500
2025-10-29	1.380	1.380	1.370	1.370	1.323	48,000
2025-10-28	1.380	1.380	1.360	1.360	1.314	64,500
2025-10-27	1.420	1.420	1.380	1.380	1.333	73,100
2025-10-24	1.420	1.420	1.420	1.420	1.372	2,000
2025-10-22	1.420	1.420	1.420	1.420	1.372	5,100
2025-10-21	1.410	1.420	1.410	1.420	1.372	11,000
2025-10-17	1.430	1.430	1.400	1.400	1.352	20,400
2025-10-16	1.430	1.430	1.420	1.420	1.372	104,100
2025-10-15	1.420	1.440	1.420	1.440	1.391	118,900
2025-10-10	1.410	1.420	1.410	1.420	1.372	16,100
2025-10-09	1.410	1.430	1.410	1.430	1.381	27,100
2025-10-08	1.390	1.430	1.390	1.410	1.362	28,900
2025-10-07	1.400	1.400	1.390	1.390	1.343	30,800

← NewerPage 4 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.