Oriental Food Industries Holdings Berhad (KLSE:OFI)
Malaysia · Delayed Price · Currency is MYR 1.230
+0.040 (3.36%)
At close: Apr 1, 2026
KLSE:OFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 102,200 |
| Mar 31, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 501,200 |
| Mar 30, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | - | 18,200 |
| Mar 27, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -1.63% | 109,600 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 41,000 |
| Mar 24, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 36,700 |
| Mar 18, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | -0.81% | 123,300 |
| Mar 17, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | - | 51,900 |
| Mar 16, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 42,700 |
| Mar 13, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 17,500 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 21,000 |
| Mar 11, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 25,200 |
| Mar 10, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 47,700 |
| Mar 9, 2026 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | 0.81% | 174,300 |
| Mar 6, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.22 | - | 26,500 |
| Mar 5, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.22 | -0.81% | 162,900 |
| Mar 4, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.23 | -1.59% | 8,500 |
| Mar 3, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.25 | 2.44% | 6,400 |
| Mar 2, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.22 | -0.81% | 159,300 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.23 | -0.80% | 15,300 |
| Feb 26, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.24 | - | 38,200 |
| Feb 25, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.24 | -1.57% | 198,300 |
| Feb 24, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.26 | - | 12,000 |
| Feb 23, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.26 | 1.60% | 35,500 |
| Feb 20, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.24 | - | 166,200 |
| Feb 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 0.81% | 48,900 |
| Feb 16, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.23 | -1.59% | 94,100 |
| Feb 13, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.25 | - | 71,000 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.25 | -0.79% | 200,800 |
| Feb 11, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.26 | 3.25% | 414,700 |
| Feb 10, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.22 | - | 48,200 |
| Feb 9, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.22 | - | 68,900 |
| Feb 6, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.22 | - | 102,400 |
| Feb 5, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.22 | - | 414,100 |
| Feb 4, 2026 | 1.23 | 1.26 | 1.22 | 1.23 | 1.22 | - | 264,600 |
| Feb 3, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.22 | - | 132,200 |
| Jan 30, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.22 | -0.81% | 237,300 |
| Jan 29, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.23 | -0.80% | 465,300 |
| Jan 28, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.24 | -2.34% | 361,600 |
| Jan 27, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.27 | 0.79% | 50,900 |
| Jan 26, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.26 | -3.05% | 457,700 |
| Jan 23, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.30 | -2.96% | 307,100 |
| Jan 22, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.34 | 2.27% | 178,000 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.31 | -0.75% | 69,600 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | -1.48% | 104,100 |
| Jan 19, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.34 | 1.50% | 70,800 |
| Jan 16, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.32 | - | 171,000 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.32 | -1.48% | 34,000 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.34 | - | 38,500 |
| Jan 13, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.34 | - | 71,100 |