Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-04	1.390	1.420	1.370	1.420	1.361	129,300
2025-07-03	1.400	1.420	1.390	1.400	1.342	43,400
2025-07-02	1.380	1.400	1.380	1.400	1.342	26,000
2025-07-01	1.380	1.420	1.360	1.420	1.361	223,400
2025-06-30	1.370	1.410	1.370	1.380	1.323	12,500
2025-06-26	1.420	1.420	1.370	1.380	1.323	117,600
2025-06-25	1.390	1.420	1.390	1.420	1.361	13,900
2025-06-24	1.370	1.430	1.370	1.430	1.371	32,700
2025-06-23	1.370	1.420	1.360	1.420	1.361	27,000
2025-06-20	1.400	1.430	1.400	1.410	1.352	12,000
2025-06-19	1.390	1.430	1.380	1.430	1.371	86,500
2025-06-18	1.390	1.400	1.380	1.400	1.342	21,500
2025-06-17	1.390	1.400	1.390	1.400	1.342	19,100
2025-06-16	1.400	1.400	1.380	1.390	1.333	2,600
2025-06-13	1.390	1.430	1.390	1.420	1.361	39,100
2025-06-12	1.380	1.400	1.380	1.400	1.342	44,000
2025-06-11	1.390	1.390	1.380	1.390	1.314	218,800
2025-06-10	1.400	1.400	1.390	1.390	1.314	132,000
2025-06-09	1.430	1.440	1.400	1.440	1.361	54,800
2025-06-06	1.430	1.430	1.430	1.430	1.351	1,000
2025-06-05	1.400	1.400	1.400	1.400	1.323	50,700
2025-06-04	1.410	1.410	1.400	1.400	1.323	156,300
2025-06-03	1.450	1.450	1.420	1.420	1.342	37,300
2025-05-30	1.420	1.450	1.420	1.450	1.370	16,000
2025-05-29	1.410	1.420	1.410	1.420	1.342	17,300
2025-05-28	1.420	1.420	1.420	1.420	1.342	12,100
2025-05-27	1.440	1.440	1.440	1.440	1.361	100
2025-05-26	1.430	1.440	1.420	1.430	1.351	41,100
2025-05-23	1.440	1.440	1.430	1.440	1.361	31,600
2025-05-22	1.460	1.460	1.430	1.440	1.361	80,000
2025-05-21	1.470	1.470	1.470	1.470	1.389	100
2025-05-20	1.460	1.470	1.460	1.470	1.389	3,100
2025-05-19	1.460	1.480	1.450	1.450	1.370	219,800
2025-05-16	1.480	1.480	1.480	1.480	1.399	64,000
2025-05-15	1.490	1.490	1.460	1.480	1.399	104,800
2025-05-14	1.460	1.480	1.440	1.440	1.361	215,900
2025-05-13	1.450	1.460	1.440	1.460	1.380	169,200
2025-05-09	1.420	1.450	1.420	1.450	1.370	22,500
2025-05-08	1.420	1.440	1.420	1.440	1.361	33,000
2025-05-07	1.450	1.450	1.410	1.440	1.361	78,300
2025-05-06	1.420	1.460	1.410	1.460	1.380	157,900
2025-05-05	1.420	1.420	1.420	1.420	1.342	26,300
2025-05-02	1.460	1.460	1.420	1.440	1.361	149,400
2025-04-30	1.450	1.480	1.450	1.460	1.380	336,400
2025-04-29	1.480	1.480	1.440	1.470	1.389	46,700
2025-04-28	1.440	1.480	1.440	1.480	1.399	124,200
2025-04-25	1.430	1.450	1.430	1.440	1.361	11,200
2025-04-24	1.450	1.450	1.420	1.420	1.342	186,100
2025-04-23	1.450	1.470	1.430	1.450	1.370	339,800
2025-04-22	1.450	1.480	1.450	1.480	1.399	26,500
2025-04-21	1.470	1.470	1.460	1.470	1.389	136,300
2025-04-18	1.480	1.500	1.470	1.480	1.399	337,600
2025-04-17	1.480	1.500	1.480	1.500	1.417	38,000
2025-04-15	1.520	1.520	1.510	1.510	1.427	3,600
2025-04-14	1.520	1.520	1.420	1.480	1.399	18,300
2025-04-11	1.450	1.460	1.380	1.380	1.304	203,000
2025-04-10	1.440	1.450	1.360	1.450	1.370	41,200
2025-04-09	1.420	1.440	1.350	1.440	1.361	51,000
2025-04-08	1.450	1.450	1.400	1.450	1.370	7,000
2025-04-07	1.450	1.450	1.350	1.430	1.351	42,100

← NewerPage 6 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.