Oriental Food Industries Holdings Berhad (KLSE:OFI)
Malaysia · Delayed Price · Currency is MYR 1.120
+0.010 (0.90%)
At close: May 29, 2026
KLSE:OFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.16 | -0.85% | 5,900 |
| May 13, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | - | 6,500 |
| May 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | - | 4,000 |
| May 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -0.84% | 3,000 |
| May 8, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.18 | 1.71% | 53,000 |
| May 7, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.16 | - | 47,100 |
| May 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | - | 200 |
| May 5, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.16 | - | 96,900 |
| May 4, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.16 | - | 6,500 |
| Apr 30, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.16 | -0.85% | 15,100 |
| Apr 29, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.17 | 0.85% | 22,000 |
| Apr 28, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.16 | 1.74% | 118,200 |
| Apr 27, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.14 | - | 28,000 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.14 | -1.71% | 126,900 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.16 | - | 61,600 |
| Apr 22, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.16 | 0.86% | 16,600 |
| Apr 21, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.15 | -2.52% | 130,600 |
| Apr 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | - | 1,500 |
| Apr 16, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.18 | 3.48% | 11,500 |
| Apr 15, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.14 | -2.54% | 36,300 |
| Apr 14, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.17 | 1.72% | 25,700 |
| Apr 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -1.69% | 17,200 |
| Apr 10, 2026 | 1.16 | 1.18 | 1.13 | 1.18 | 1.17 | 0.85% | 218,200 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.16 | -0.85% | 77,400 |
| Apr 8, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.17 | -4.07% | 48,600 |
| Apr 7, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.22 | 0.82% | 31,800 |
| Apr 6, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.21 | 1.67% | 46,200 |
| Apr 3, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.19 | - | 8,300 |
| Apr 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.19 | -2.44% | 239,000 |
| Apr 1, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.22 | 3.36% | 102,200 |
| Mar 31, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.18 | -1.65% | 501,200 |
| Mar 30, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.20 | - | 18,200 |
| Mar 27, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.20 | -1.63% | 109,600 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.22 | -0.81% | 41,000 |
| Mar 24, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.23 | 0.81% | 36,700 |
| Mar 18, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.22 | -0.81% | 123,300 |
| Mar 17, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.23 | - | 51,900 |
| Mar 16, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.23 | 1.64% | 42,700 |
| Mar 13, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.21 | -0.81% | 17,500 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.22 | -0.81% | 21,000 |