Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-26	1.600	1.640	1.590	1.620	1.510	82,600
2024-12-24	1.600	1.620	1.600	1.600	1.491	77,900
2024-12-23	1.640	1.650	1.610	1.610	1.501	98,000
2024-12-20	1.650	1.670	1.630	1.640	1.529	144,300
2024-12-19	1.660	1.660	1.650	1.650	1.538	54,800
2024-12-18	1.680	1.690	1.680	1.690	1.575	15,000
2024-12-17	1.670	1.670	1.660	1.660	1.547	75,900
2024-12-16	1.710	1.710	1.670	1.690	1.575	103,900
2024-12-13	1.700	1.700	1.700	1.700	1.584	19,100
2024-12-12	1.700	1.700	1.700	1.700	1.584	31,800
2024-12-11	1.700	1.710	1.680	1.700	1.580	51,200
2024-12-10	1.700	1.700	1.670	1.670	1.552	2,000
2024-12-09	1.680	1.700	1.680	1.700	1.580	36,200
2024-12-06	1.690	1.700	1.660	1.690	1.571	61,100
2024-12-05	1.670	1.680	1.670	1.680	1.561	11,900
2024-12-04	1.680	1.680	1.660	1.670	1.552	112,200
2024-12-03	1.660	1.690	1.660	1.690	1.571	18,400
2024-12-02	1.660	1.690	1.650	1.660	1.543	127,900
2024-11-29	1.670	1.670	1.650	1.660	1.543	70,300
2024-11-28	1.710	1.710	1.620	1.680	1.561	1,425,600
2024-11-27	1.700	1.750	1.700	1.750	1.626	105,900
2024-11-26	1.700	1.720	1.660	1.660	1.543	133,800
2024-11-25	1.690	1.710	1.680	1.690	1.571	152,800
2024-11-22	1.690	1.720	1.690	1.720	1.598	31,000
2024-11-21	1.700	1.740	1.690	1.690	1.571	228,800
2024-11-20	1.720	1.740	1.700	1.700	1.580	144,800
2024-11-19	1.730	1.730	1.690	1.690	1.571	402,000
2024-11-18	1.780	1.780	1.710	1.710	1.589	34,800
2024-11-15	1.800	1.800	1.720	1.780	1.654	41,800
2024-11-14	1.750	1.750	1.720	1.750	1.626	101,200
2024-11-13	1.750	1.750	1.740	1.740	1.617	33,600
2024-11-12	1.760	1.760	1.750	1.750	1.626	100,000
2024-11-11	1.780	1.780	1.780	1.780	1.654	2,000
2024-11-08	1.800	1.800	1.800	1.800	1.673	500
2024-11-07	1.730	1.780	1.720	1.780	1.654	8,700
2024-11-06	1.700	1.790	1.700	1.790	1.663	73,700
2024-11-05	1.700	1.720	1.700	1.700	1.580	105,100
2024-11-04	1.750	1.750	1.700	1.740	1.617	53,900
2024-11-01	1.780	1.780	1.700	1.730	1.608	65,300
2024-10-30	1.760	1.760	1.760	1.760	1.636	9,500
2024-10-29	1.750	1.810	1.750	1.750	1.626	71,500
2024-10-28	1.750	1.750	1.750	1.750	1.626	7,600
2024-10-25	1.770	1.770	1.740	1.750	1.626	264,700
2024-10-24	1.810	1.810	1.780	1.780	1.654	30,300
2024-10-23	1.800	1.810	1.790	1.790	1.663	44,300
2024-10-22	1.790	1.790	1.790	1.790	1.663	2,000
2024-10-21	1.780	1.790	1.770	1.780	1.654	50,400
2024-10-18	1.780	1.780	1.780	1.780	1.654	11,100
2024-10-17	1.780	1.800	1.780	1.780	1.654	18,600
2024-10-16	1.810	1.810	1.780	1.780	1.654	16,300
2024-10-15	1.790	1.820	1.780	1.810	1.682	5,100
2024-10-14	1.790	1.800	1.790	1.800	1.673	8,800
2024-10-11	1.790	1.790	1.790	1.790	1.663	1,900
2024-10-10	1.780	1.800	1.780	1.790	1.663	40,800
2024-10-09	1.780	1.780	1.780	1.780	1.654	17,400
2024-10-07	1.780	1.780	1.770	1.770	1.645	44,700
2024-10-04	1.780	1.780	1.780	1.780	1.654	2,000
2024-10-03	1.800	1.800	1.780	1.780	1.654	17,900
2024-10-02	1.800	1.800	1.780	1.780	1.654	13,000
2024-09-30	1.770	1.840	1.740	1.840	1.710	207,200

← NewerPage 8 of 20 · 1,157 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.