Oriental Food Industries Holdings Berhad (KLSE:OFI)
Malaysia · Delayed Price · Currency is MYR 1.000
0.00 (0.00%)
At close: Aug 11, 2026
KLSE:OFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,200 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 283,700 |
| Aug 7, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 118,600 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,031,100 |
| Aug 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 8,000 |
| Aug 4, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 2,700 |
| Jul 31, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.51% | 14,700 |
| Jul 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | 29,700 |
| Jul 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 1,000 |
| Jul 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 632,000 |
| Jul 27, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 8,600 |
| Jul 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 200 |
| Jul 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -2.91% | 46,100 |
| Jul 21, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 20,000 |
| Jul 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,800 |
| Jul 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 20,400 |
| Jul 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 249,300 |
| Jul 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 30,000 |
| Jul 10, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 600,500 |
| Jul 8, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 123,100 |
| Jul 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 15,000 |
| Jul 6, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 4,100 |
| Jul 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 7,600 |
| Jul 2, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 19,100 |
| Jul 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 127,200 |
| Jun 30, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 8,100 |
| Jun 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 19,000 |
| Jun 26, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 185,000 |
| Jun 25, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 8,800 |
| Jun 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 6,000 |
| Jun 23, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 28,000 |
| Jun 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | 10,700 |
| Jun 18, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 2,500 |
| Jun 15, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 5,000 |
| Jun 12, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -2.80% | 15,000 |
| Jun 11, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 3.88% | 84,700 |
| Jun 10, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 192,800 |
| Jun 9, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 35,900 |
| Jun 8, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 11,400 |
| Jun 4, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | - | 19,400 |
| May 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 0.90% | 3,000 |
| May 28, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.10 | -1.77% | 27,000 |
| May 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 2.73% | 4,000 |
| May 25, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.09 | -0.90% | 101,500 |
| May 22, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.10 | - | 43,700 |
| May 21, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.10 | -1.77% | 15,400 |
| May 20, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.12 | - | 26,500 |
| May 19, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.12 | -3.42% | 232,300 |
| May 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 0.86% | 10,000 |
| May 15, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.15 | -0.85% | 89,200 |