Oriental Food Industries Holdings Berhad (KLSE:OFI)
Malaysia · Delayed Price · Currency is MYR 1.370
+0.030 (2.24%)
At close: Nov 17, 2025
KLSE:OFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 22,100 |
| Nov 14, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 37,000 |
| Nov 13, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 49,400 |
| Nov 12, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 99,400 |
| Nov 11, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 1.48% | 346,200 |
| Nov 10, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 42,000 |
| Nov 7, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 1,382,900 |
| Nov 6, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1,040,000 |
| Nov 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 28,000 |
| Nov 4, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 70,900 |
| Nov 3, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 20,000 |
| Oct 31, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 22,100 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 42,500 |
| Oct 29, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 48,000 |
| Oct 28, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 64,500 |
| Oct 27, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 73,100 |
| Oct 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2,000 |
| Oct 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 5,100 |
| Oct 21, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.43% | 11,000 |
| Oct 17, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 20,400 |
| Oct 16, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.39% | 104,100 |
| Oct 15, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 118,900 |
| Oct 10, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | 16,100 |
| Oct 9, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 27,100 |
| Oct 8, 2025 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 28,900 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 30,800 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 71,400 |
| Oct 3, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 7,000 |
| Oct 2, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.90% | 56,100 |
| Oct 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 10,000 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 100 |
| Sep 29, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 15,900 |
| Sep 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 20,000 |
| Sep 25, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 39,600 |
| Sep 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 39,000 |
| Sep 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 22,600 |
| Sep 22, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 12,000 |
| Sep 19, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 1.48% | 26,500 |
| Sep 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,300 |
| Sep 17, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 21,600 |
| Sep 12, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 34,100 |
| Sep 11, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.34 | - | 3,500 |
| Sep 10, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.34 | - | 15,300 |
| Sep 9, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.34 | 0.75% | 37,700 |
| Sep 8, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.33 | -0.74% | 23,000 |
| Sep 4, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.34 | 0.75% | 5,800 |
| Sep 3, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.33 | -1.47% | 24,100 |
| Sep 2, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.35 | 1.49% | 84,400 |
| Aug 29, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.33 | -1.47% | 155,900 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.35 | -5.56% | 270,800 |