Oriental Food Industries Holdings Berhad (KLSE:OFI)
Malaysia · Delayed Price · Currency is MYR 1.240
-0.010 (-0.80%)
At close: Jan 29, 2026
KLSE:OFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 361,600 |
| Jan 27, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 50,900 |
| Jan 26, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.05% | 457,700 |
| Jan 23, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.96% | 307,100 |
| Jan 22, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 178,000 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 69,600 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -1.48% | 104,100 |
| Jan 19, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 70,800 |
| Jan 16, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 171,000 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.48% | 34,000 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 38,500 |
| Jan 13, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | 71,100 |
| Jan 12, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 169,500 |
| Jan 9, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 152,000 |
| Jan 8, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 151,500 |
| Jan 7, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 144,600 |
| Jan 6, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 30,000 |
| Jan 5, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 62,200 |
| Jan 2, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 9,300 |
| Dec 31, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.24% | 32,000 |
| Dec 30, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 100 |
| Dec 29, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | 18,000 |
| Dec 26, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 41,800 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 1,500 |
| Dec 23, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -1.47% | 1,700 |
| Dec 22, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | - | 31,600 |
| Dec 19, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | 4,300 |
| Dec 18, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 20,700 |
| Dec 17, 2025 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 4.65% | 192,800 |
| Dec 16, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 49,200 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 43,400 |
| Dec 12, 2025 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -3.68% | 334,900 |
| Dec 11, 2025 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | 74,800 |
| Dec 10, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 22,700 |
| Dec 9, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | -2.94% | 34,800 |
| Dec 8, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 74,100 |
| Dec 5, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -2.26% | 254,700 |
| Dec 4, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -1.48% | 135,400 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.34 | -0.74% | 140,700 |
| Dec 2, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.35 | 3.03% | 50,400 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.31 | -2.22% | 43,100 |
| Nov 28, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.34 | 0.75% | 82,800 |
| Nov 27, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.33 | -1.47% | 46,200 |
| Nov 26, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.35 | - | 35,500 |
| Nov 25, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.35 | - | 24,000 |
| Nov 24, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.35 | - | 25,500 |
| Nov 21, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.35 | 1.49% | 220,600 |
| Nov 20, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.33 | -2.19% | 21,100 |
| Nov 19, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.36 | 2.24% | 32,600 |
| Nov 18, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.33 | -2.19% | 43,700 |