Oriental Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	7.150	7.220	7.130	7.220	7.015	44,500
2026-04-29	7.210	7.250	7.190	7.190	6.985	94,300
2026-04-28	7.200	7.200	7.200	7.200	6.995	10,700
2026-04-27	7.200	7.220	7.170	7.210	7.005	49,700
2026-04-24	7.180	7.210	7.180	7.210	7.005	86,900
2026-04-23	7.160	7.230	7.160	7.230	7.024	64,300
2026-04-22	7.160	7.200	7.140	7.170	6.966	39,000
2026-04-21	7.200	7.230	7.150	7.200	6.995	101,500
2026-04-20	7.190	7.200	7.140	7.160	6.956	91,300
2026-04-17	7.190	7.190	7.140	7.190	6.985	44,300
2026-04-16	7.140	7.200	7.140	7.170	6.966	55,400
2026-04-15	7.160	7.160	7.140	7.140	6.937	64,700
2026-04-14	7.140	7.180	7.140	7.140	6.937	77,200
2026-04-13	7.140	7.150	7.130	7.140	6.937	110,000
2026-04-10	7.160	7.160	7.140	7.140	6.937	14,600
2026-04-09	7.150	7.200	7.130	7.170	6.966	91,100
2026-04-08	7.150	7.160	7.130	7.150	6.947	76,500
2026-04-07	7.180	7.180	7.130	7.140	6.937	250,500
2026-04-06	7.220	7.220	7.180	7.180	6.976	49,200
2026-04-03	7.180	7.240	7.160	7.240	7.034	3,200
2026-04-02	7.190	7.230	7.150	7.180	6.976	43,900
2026-04-01	7.170	7.280	7.160	7.210	7.005	35,800
2026-03-31	7.150	7.170	7.140	7.150	6.947	74,000
2026-03-30	7.160	7.180	7.120	7.140	6.937	135,200
2026-03-27	7.200	7.280	7.180	7.180	6.976	74,000
2026-03-26	7.300	7.300	7.180	7.240	7.034	58,200
2026-03-25	7.300	7.300	7.200	7.200	6.995	37,400
2026-03-24	7.300	7.300	7.180	7.230	7.024	118,800
2026-03-19	7.320	7.400	7.270	7.350	7.141	255,500
2026-03-18	7.120	7.320	7.120	7.300	7.092	365,900
2026-03-17	7.120	7.120	7.090	7.110	6.908	97,900
2026-03-16	7.020	7.140	7.020	7.130	6.927	352,600
2026-03-13	7.010	7.030	6.990	7.030	6.830	111,000
2026-03-12	7.000	7.030	7.000	7.010	6.811	102,700
2026-03-11	7.000	7.020	7.000	7.010	6.811	103,400
2026-03-10	6.940	7.000	6.940	6.980	6.781	103,100
2026-03-09	6.980	6.990	6.930	6.940	6.743	637,900
2026-03-06	7.000	7.000	6.980	6.990	6.791	143,000
2026-03-05	7.000	7.020	6.990	7.010	6.811	98,200
2026-03-04	6.990	7.020	6.970	7.000	6.801	352,900
2026-03-03	7.010	7.020	6.970	7.000	6.801	121,100
2026-03-02	6.960	7.000	6.900	7.000	6.801	423,300
2026-02-27	6.990	7.010	6.960	7.000	6.801	152,000
2026-02-26	6.950	7.000	6.950	6.990	6.791	80,600
2026-02-25	6.980	6.990	6.970	6.980	6.781	53,900
2026-02-24	6.980	6.990	6.960	6.980	6.781	72,800
2026-02-23	6.990	7.000	6.980	7.000	6.801	110,500
2026-02-20	7.000	7.020	6.980	6.990	6.791	64,100
2026-02-19	7.000	7.000	6.980	7.000	6.801	48,300
2026-02-16	7.040	7.040	7.040	7.040	6.840	100
2026-02-13	7.000	7.050	6.970	7.050	6.849	153,700
2026-02-12	6.960	7.040	6.960	7.030	6.830	103,000
2026-02-11	6.990	7.040	6.960	6.980	6.781	162,100
2026-02-10	6.930	6.990	6.930	6.990	6.791	231,700
2026-02-09	6.910	6.950	6.880	6.950	6.752	175,100
2026-02-06	6.900	6.920	6.870	6.920	6.723	50,000
2026-02-05	6.900	6.930	6.870	6.870	6.675	51,200
2026-02-04	6.900	6.960	6.880	6.880	6.684	87,700
2026-02-03	6.900	7.020	6.880	6.920	6.723	256,700
2026-01-30	6.800	6.880	6.800	6.880	6.684	319,100

← NewerPage 3 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.2000 MYR
2025-10-30	0.2000 MYR
2025-06-26	0.2000 MYR
2024-10-29	0.2000 MYR
2024-06-27	0.2000 MYR
2023-10-30	0.2000 MYR
2023-06-28	0.2000 MYR
2022-10-27	0.2000 MYR
2022-06-29	0.1000 MYR
2022-03-14	0.2000 MYR
2021-12-30	0.1000 MYR
2021-06-29	0.0600 MYR
2020-12-30	0.0600 MYR
2020-07-22	0.0800 MYR
2019-10-24	0.1200 MYR
2019-06-27	0.2000 MYR
2019-03-27	0.0600 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.