Oriental Food Industries Holdings Berhad (KLSE:OFI)
Malaysia · Delayed Price · Currency is MYR 1.170
0.00 (0.00%)
At close: Apr 23, 2026
KLSE:OFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 61,600 |
| Apr 22, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 16,600 |
| Apr 21, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -2.52% | 130,600 |
| Apr 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,500 |
| Apr 16, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 11,500 |
| Apr 15, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 36,300 |
| Apr 14, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 25,700 |
| Apr 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 17,200 |
| Apr 10, 2026 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 0.85% | 218,200 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 77,400 |
| Apr 8, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -4.07% | 48,600 |
| Apr 7, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 31,800 |
| Apr 6, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 46,200 |
| Apr 3, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 8,300 |
| Apr 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.44% | 239,000 |
| 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 |