Oriental Food Industries Holdings Berhad (KLSE:OFI)
Malaysia · Delayed Price · Currency is MYR 1.000
-0.020 (-1.96%)
At close: Oct 30, 2026
KLSE:OFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 20,000 |
| Oct 29, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | 2,200 |
| Oct 28, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 24,000 |
| Oct 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 6,000 |
| Oct 26, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 87,800 |
| Oct 23, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 5,700 |
| Oct 20, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 14,000 |
| Oct 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | 4,200 |
| Oct 16, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 1,300 |
| Oct 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 955,000 |
| Oct 14, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 45,200 |
| Oct 13, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 21,900 |
| Oct 12, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 7,000 |
| Oct 9, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 20,200 |
| Oct 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 46,900 |
| Oct 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 7,500 |
| Oct 6, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 57,300 |
| Oct 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 58,200 |
| Oct 2, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -2.45% | 36,000 |
| Sep 30, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 84,100 |
| Sep 29, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 60,600 |
| Sep 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 200 |
| Sep 25, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -1.94% | 6,400 |
| Sep 23, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 14,500 |
| Sep 22, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 4,300 |
| 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 |