Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-06	1.400	1.400	1.390	1.400	1.352	71,400
2025-10-03	1.420	1.420	1.400	1.400	1.352	7,000
2025-10-02	1.390	1.420	1.390	1.420	1.372	56,100
2025-10-01	1.380	1.380	1.380	1.380	1.333	10,000
2025-09-30	1.380	1.380	1.380	1.380	1.333	100
2025-09-29	1.390	1.390	1.380	1.380	1.333	15,900
2025-09-26	1.390	1.390	1.390	1.390	1.343	20,000
2025-09-25	1.370	1.390	1.370	1.390	1.343	39,600
2025-09-24	1.360	1.360	1.360	1.360	1.314	39,000
2025-09-23	1.370	1.370	1.370	1.370	1.323	22,600
2025-09-22	1.370	1.380	1.370	1.380	1.333	12,000
2025-09-19	1.360	1.380	1.360	1.370	1.323	26,500
2025-09-18	1.350	1.350	1.350	1.350	1.304	2,300
2025-09-17	1.340	1.350	1.340	1.350	1.304	21,600
2025-09-12	1.340	1.360	1.340	1.360	1.314	34,100
2025-09-11	1.330	1.350	1.330	1.350	1.294	3,500
2025-09-10	1.340	1.350	1.340	1.350	1.294	15,300
2025-09-09	1.340	1.350	1.330	1.350	1.294	37,700
2025-09-08	1.350	1.350	1.340	1.340	1.285	23,000
2025-09-04	1.340	1.350	1.330	1.350	1.294	5,800
2025-09-03	1.340	1.340	1.330	1.340	1.285	24,100
2025-09-02	1.340	1.360	1.320	1.360	1.304	84,400
2025-08-29	1.350	1.350	1.330	1.340	1.285	155,900
2025-08-28	1.400	1.400	1.360	1.360	1.304	270,800
2025-08-27	1.450	1.480	1.440	1.440	1.381	168,300
2025-08-26	1.470	1.470	1.470	1.470	1.409	2,000
2025-08-25	1.460	1.460	1.460	1.460	1.400	8,100
2025-08-22	1.460	1.460	1.450	1.450	1.390	4,300
2025-08-21	1.440	1.460	1.440	1.460	1.400	11,300
2025-08-20	1.450	1.450	1.440	1.440	1.381	30,000
2025-08-19	1.450	1.450	1.440	1.440	1.381	10,100
2025-08-18	1.450	1.460	1.430	1.460	1.400	48,200
2025-08-15	1.420	1.450	1.410	1.450	1.390	184,500
2025-08-14	1.420	1.430	1.410	1.410	1.352	13,200
2025-08-13	1.420	1.420	1.410	1.410	1.352	17,900
2025-08-12	1.430	1.430	1.420	1.430	1.371	64,900
2025-08-11	1.420	1.420	1.420	1.420	1.361	10,600
2025-08-08	1.390	1.420	1.390	1.410	1.352	66,400
2025-08-07	1.390	1.390	1.390	1.390	1.333	500
2025-08-06	1.400	1.400	1.370	1.390	1.333	165,100
2025-08-05	1.400	1.400	1.400	1.400	1.342	12,300
2025-08-04	1.400	1.410	1.400	1.410	1.352	31,000
2025-08-01	1.400	1.410	1.400	1.410	1.352	39,000
2025-07-30	1.410	1.410	1.400	1.400	1.342	8,600
2025-07-29	1.390	1.410	1.390	1.400	1.342	1,000
2025-07-28	1.390	1.390	1.390	1.390	1.333	22,000
2025-07-25	1.410	1.410	1.400	1.400	1.342	3,800
2025-07-24	1.390	1.400	1.390	1.400	1.342	21,000
2025-07-23	1.400	1.400	1.380	1.390	1.333	192,600
2025-07-22	1.390	1.390	1.390	1.390	1.333	13,400
2025-07-21	1.400	1.410	1.390	1.410	1.352	13,900
2025-07-17	1.400	1.400	1.400	1.400	1.342	21,500
2025-07-16	1.410	1.410	1.400	1.410	1.352	15,200
2025-07-15	1.400	1.410	1.400	1.410	1.352	85,300
2025-07-14	1.390	1.430	1.380	1.400	1.342	170,700
2025-07-11	1.390	1.390	1.390	1.390	1.333	200
2025-07-10	1.360	1.400	1.360	1.400	1.342	297,400
2025-07-09	1.390	1.390	1.360	1.390	1.333	142,600
2025-07-08	1.410	1.420	1.370	1.400	1.342	60,900
2025-07-04	1.390	1.420	1.370	1.420	1.361	129,300

← NewerPage 5 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.