Oriental Food Industries Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-26	1.790	1.790	1.750	1.770	1.645	79,900
2024-09-25	1.840	1.840	1.770	1.790	1.663	116,600
2024-09-24	1.790	1.830	1.790	1.830	1.701	174,600
2024-09-23	1.790	1.850	1.790	1.810	1.682	492,800
2024-09-20	1.800	1.810	1.780	1.780	1.654	53,900
2024-09-19	1.770	1.800	1.770	1.800	1.673	68,700
2024-09-18	1.740	1.760	1.730	1.760	1.636	34,600
2024-09-17	1.760	1.760	1.730	1.730	1.608	17,500
2024-09-13	1.760	1.760	1.760	1.760	1.636	8,200
2024-09-12	1.730	1.790	1.720	1.760	1.636	242,500
2024-09-11	1.720	1.790	1.700	1.780	1.636	260,200
2024-09-10	1.750	1.750	1.720	1.720	1.580	31,200
2024-09-09	1.740	1.750	1.700	1.710	1.571	156,700
2024-09-06	1.760	1.760	1.730	1.740	1.599	160,600
2024-09-05	1.820	1.820	1.740	1.760	1.617	116,700
2024-09-04	1.800	1.820	1.800	1.820	1.672	109,300
2024-09-03	1.800	1.820	1.800	1.820	1.672	31,600
2024-09-02	1.710	1.820	1.710	1.800	1.654	258,300
2024-08-30	1.710	1.830	1.710	1.750	1.608	389,300
2024-08-29	1.840	1.870	1.710	1.710	1.571	618,500
2024-08-28	1.800	1.810	1.790	1.800	1.654	188,200
2024-08-27	1.840	1.840	1.800	1.800	1.654	76,900
2024-08-26	1.810	1.810	1.810	1.810	1.663	65,000
2024-08-23	1.810	1.830	1.790	1.810	1.663	118,500
2024-08-22	1.880	1.880	1.850	1.850	1.700	35,100
2024-08-21	1.860	1.870	1.860	1.870	1.718	20,700
2024-08-20	1.860	1.860	1.800	1.800	1.654	52,800
2024-08-19	1.920	1.920	1.860	1.860	1.709	135,900
2024-08-16	1.880	1.900	1.880	1.880	1.727	32,100
2024-08-15	1.880	1.890	1.860	1.890	1.737	49,300
2024-08-14	1.900	1.900	1.860	1.880	1.727	31,600
2024-08-13	1.900	1.900	1.900	1.900	1.746	55,400
2024-08-12	1.900	1.900	1.840	1.840	1.691	139,600
2024-08-09	1.900	1.900	1.860	1.860	1.709	76,200
2024-08-08	1.780	1.800	1.770	1.770	1.626	109,400
2024-08-07	1.740	1.830	1.730	1.800	1.654	94,600
2024-08-06	1.700	1.780	1.700	1.740	1.599	466,600
2024-08-05	1.800	1.840	1.680	1.720	1.580	536,800
2024-08-02	1.960	1.960	1.900	1.910	1.755	193,600
2024-08-01	1.960	1.980	1.940	1.980	1.819	98,400
2024-07-31	1.970	1.970	1.960	1.960	1.801	29,300
2024-07-30	1.950	1.980	1.950	1.980	1.819	24,700
2024-07-29	1.940	1.970	1.930	1.970	1.810	123,600
2024-07-26	1.980	1.980	1.950	1.950	1.792	23,900
2024-07-25	1.950	1.980	1.910	1.970	1.810	575,500
2024-07-24	1.990	1.990	1.950	1.950	1.792	155,000
2024-07-23	2.000	2.010	1.990	1.990	1.829	33,700
2024-07-22	2.030	2.030	1.980	1.990	1.829	16,400
2024-07-19	1.990	2.020	1.980	2.010	1.847	75,800
2024-07-18	2.010	2.030	1.980	1.980	1.819	32,100
2024-07-17	1.990	2.010	1.980	1.990	1.829	56,200
2024-07-16	2.010	2.040	1.990	1.990	1.829	86,200
2024-07-15	2.020	2.020	2.010	2.010	1.847	84,600
2024-07-12	2.050	2.050	2.020	2.030	1.865	65,900
2024-07-11	2.080	2.090	2.060	2.060	1.893	151,200
2024-07-10	2.060	2.080	2.020	2.080	1.911	58,900
2024-07-09	2.020	2.060	2.010	2.060	1.893	250,500
2024-07-05	1.990	2.030	1.990	2.030	1.865	174,700
2024-07-04	2.020	2.030	2.000	2.000	1.838	93,800
2024-07-03	2.030	2.030	2.000	2.020	1.856	378,300

← NewerPage 9 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.