Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-04	1.470	1.470	1.460	1.460	1.380	28,500
2025-04-03	1.470	1.490	1.460	1.490	1.408	48,100
2025-04-02	1.490	1.490	1.490	1.490	1.408	10,200
2025-03-28	1.490	1.490	1.490	1.490	1.408	5,000
2025-03-27	1.500	1.500	1.500	1.500	1.417	800
2025-03-26	1.470	1.490	1.470	1.490	1.408	40,600
2025-03-25	1.500	1.500	1.470	1.500	1.417	20,500
2025-03-24	1.500	1.500	1.500	1.500	1.417	22,000
2025-03-21	1.530	1.540	1.500	1.500	1.417	20,600
2025-03-20	1.550	1.550	1.500	1.510	1.427	31,400
2025-03-19	1.590	1.590	1.590	1.590	1.503	700
2025-03-14	1.490	1.590	1.490	1.590	1.503	12,800
2025-03-13	1.490	1.500	1.470	1.500	1.417	22,500
2025-03-12	1.500	1.500	1.400	1.460	1.380	68,000
2025-03-11	1.450	1.460	1.380	1.450	1.370	332,300
2025-03-10	1.470	1.470	1.460	1.460	1.361	10,700
2025-03-07	1.500	1.520	1.460	1.460	1.361	70,500
2025-03-06	1.500	1.520	1.500	1.510	1.407	61,000
2025-03-05	1.530	1.530	1.510	1.510	1.407	61,600
2025-03-04	1.540	1.540	1.430	1.510	1.407	74,900
2025-03-03	1.540	1.570	1.540	1.550	1.445	69,500
2025-02-28	1.560	1.570	1.550	1.570	1.463	85,700
2025-02-27	1.580	1.580	1.570	1.570	1.463	81,000
2025-02-26	1.590	1.590	1.560	1.580	1.473	122,700
2025-02-25	1.570	1.600	1.560	1.590	1.482	132,200
2025-02-24	1.570	1.570	1.570	1.570	1.463	167,500
2025-02-21	1.570	1.610	1.570	1.600	1.491	39,900
2025-02-20	1.600	1.600	1.570	1.570	1.463	319,600
2025-02-19	1.620	1.620	1.620	1.620	1.510	3,000
2025-02-17	1.620	1.620	1.590	1.620	1.510	43,600
2025-02-14	1.590	1.620	1.590	1.620	1.510	63,600
2025-02-13	1.630	1.630	1.590	1.590	1.482	130,000
2025-02-12	1.600	1.630	1.600	1.630	1.519	10,800
2025-02-10	1.600	1.630	1.580	1.630	1.519	25,100
2025-02-07	1.580	1.600	1.570	1.600	1.491	354,600
2025-02-06	1.600	1.600	1.590	1.590	1.482	50,000
2025-02-05	1.580	1.600	1.580	1.600	1.491	196,500
2025-02-04	1.570	1.600	1.560	1.600	1.491	242,500
2025-02-03	1.590	1.590	1.570	1.570	1.463	163,000
2025-01-31	1.600	1.600	1.580	1.580	1.473	32,200
2025-01-28	1.590	1.600	1.590	1.600	1.491	16,500
2025-01-27	1.640	1.640	1.600	1.600	1.491	900
2025-01-24	1.600	1.640	1.600	1.640	1.529	7,100
2025-01-23	1.640	1.640	1.600	1.600	1.491	26,300
2025-01-22	1.600	1.640	1.600	1.640	1.529	17,500
2025-01-21	1.590	1.630	1.570	1.630	1.519	66,200
2025-01-20	1.600	1.600	1.590	1.590	1.482	38,200
2025-01-16	1.610	1.630	1.600	1.630	1.519	38,200
2025-01-15	1.600	1.630	1.600	1.610	1.501	37,500
2025-01-14	1.630	1.630	1.590	1.600	1.491	58,600
2025-01-13	1.600	1.640	1.600	1.640	1.529	50,800
2025-01-10	1.620	1.620	1.610	1.610	1.501	32,100
2025-01-09	1.620	1.650	1.610	1.640	1.529	27,500
2025-01-08	1.630	1.640	1.620	1.630	1.519	48,700
2025-01-07	1.650	1.650	1.620	1.650	1.538	46,900
2025-01-06	1.680	1.680	1.610	1.620	1.510	377,200
2025-01-03	1.700	1.710	1.680	1.680	1.566	161,800
2025-01-02	1.650	1.720	1.650	1.710	1.594	159,100
2024-12-30	1.640	1.640	1.610	1.640	1.529	56,500
2024-12-27	1.610	1.640	1.610	1.640	1.529	53,700

← NewerPage 7 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.