Oriental Interest Berhad (KLSE:OIB)
Malaysia · Delayed Price · Currency is MYR 1.300
0.00 (0.00%)
At close: Oct 28, 2025
Oriental Interest Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 216,100 |
| Oct 24, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 1.59% | 109,400 |
| Oct 23, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 103,200 |
| Oct 22, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 26,400 |
| Oct 21, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 39,400 |
| Oct 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 20,200 |
| Oct 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 178,200 |
| Oct 15, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 186,300 |
| Oct 14, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 233,200 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 13,200 |
| Oct 10, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 50,100 |
| Oct 9, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 36,200 |
| Oct 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 13,300 |
| Oct 6, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.53% | 21,200 |
| Oct 3, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 212,200 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 13,100 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 20,000 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 71,700 |
| Sep 29, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 176,000 |
| Sep 25, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 124,000 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 126,400 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | 8,000 |
| Sep 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 6,900 |
| Sep 19, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 359,700 |
| Sep 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 146,000 |
| Sep 17, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 500,000 |
| Sep 12, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 142,000 |
| Sep 11, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 997,600 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 338,400 |
| Sep 9, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | - | 792,800 |
| Sep 8, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 3.10% | 58,600 |
| Sep 4, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 18,600 |
| Sep 3, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 170,400 |
| Sep 2, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 13,900 |
| Aug 29, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 167,000 |
| Aug 28, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 34,100 |
| Aug 27, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 45,200 |
| Aug 26, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 37,300 |
| Aug 25, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 120,000 |
| Aug 21, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 81,300 |
| Aug 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10,000 |
| Aug 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 23,300 |
| Aug 18, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 114,000 |
| Aug 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 3,000 |
| Aug 14, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 238,000 |
| Aug 13, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 82,200 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | 38,500 |
| Aug 11, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 27,000 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 47,400 |
| Aug 7, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 15,000 |