Oriental Food Industries Holdings Berhad (KLSE:OFI)
Malaysia · Delayed Price · Currency is MYR 1.020
0.00 (0.00%)
At close: Sep 18, 2026
KLSE:OFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 3,200 |
| Sep 17, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | 2.51% | 1,000 |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | 2,200 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 100 |
| Sep 11, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 2.00% | 2,300 |
| Sep 10, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 8,300 |
| Sep 8, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.02 | 1.98% | 10,500 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.00 | -1.94% | 33,700 |
| Sep 4, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.02 | 3.00% | 7,500 |
| Sep 3, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -1.96% | 19,000 |
| Sep 2, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.01 | -0.97% | 4,200 |
| Sep 1, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.02 | - | 18,800 |
| Aug 28, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.02 | - | 3,600 |
| Aug 27, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | 0.98% | 12,600 |
| Aug 26, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.01 | - | 62,600 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.01 | - | 60,500 |
| Aug 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | 100 |
| Aug 20, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.01 | - | 40,400 |
| Aug 19, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.01 | - | 2,200 |
| Aug 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | 1,100 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | 1,200 |
| Aug 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | 304,300 |
| Aug 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | 130,000 |
| Aug 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.01 | 2.00% | 3,000 |
| Aug 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 3,200 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -1.96% | 283,700 |
| Aug 7, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.01 | 2.00% | 118,600 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -0.99% | 1,031,100 |
| Aug 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.98% | 8,000 |
| Aug 4, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.01 | - | 2,700 |
| Jul 31, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.01 | 2.51% | 14,700 |
| Jul 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -2.45% | 29,700 |
| Jul 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 2.00% | 1,000 |
| Jul 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -1.96% | 632,000 |
| Jul 27, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.01 | - | 8,600 |
| Jul 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 2.00% | 200 |
| Jul 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | -2.91% | 46,100 |
| Jul 21, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.02 | 1.98% | 20,000 |
| Jul 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | - | 1,800 |
| Jul 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 1.00% | 20,400 |
| Jul 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -0.99% | 249,300 |
| Jul 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | 30,000 |
| Jul 10, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.00 | 1.00% | 600,500 |
| Jul 8, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.99 | -2.91% | 123,100 |
| Jul 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | 15,000 |
| Jul 6, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.02 | 0.98% | 4,100 |
| Jul 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -0.97% | 7,600 |
| Jul 2, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.02 | 3.00% | 19,100 |
| Jul 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -2.91% | 127,200 |
| Jun 30, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.02 | 4.04% | 8,100 |