Oriental Interest Berhad (KLSE:OIB)
Malaysia · Delayed Price · Currency is MYR 1.290
+0.010 (0.78%)
At close: Aug 29, 2025
Oriental Interest Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | - | 30,400 |
| Aug 4, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 37,000 |
| Aug 1, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 151,000 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 63,900 |
| Jul 30, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 42,100 |
| Jul 29, 2025 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 137,800 |
| Jul 28, 2025 | 1.29 | 1.35 | 1.25 | 1.26 | 1.26 | -2.33% | 357,400 |
| Jul 25, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 7.50% | 1,488,600 |
| Jul 24, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 224,000 |
| Jul 23, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 93,500 |
| Jul 22, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 46,000 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 35,600 |
| Jul 18, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 19,900 |
| Jul 17, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 13,200 |
| Jul 16, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 26,800 |
| Jul 15, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 14,600 |
| Jul 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 17,400 |
| Jul 11, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 41,300 |
| Jul 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 5,000 |
| Jul 9, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 42,800 |
| Jul 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 42,000 |
| Jul 7, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 73,000 |
| Jul 4, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 10,000 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 7,000 |
| Jul 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 35,400 |
| Jul 1, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 195,800 |
| Jun 30, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 17,800 |
| Jun 26, 2025 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -15.97% | 221,000 |
| Jun 25, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.24 | -1.37% | 359,000 |
| Jun 24, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.26 | - | 426,800 |
| Jun 23, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.26 | -0.68% | 231,300 |
| Jun 20, 2025 | 1.43 | 1.48 | 1.43 | 1.47 | 1.27 | 2.80% | 321,300 |
| Jun 19, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.23 | - | 136,600 |
| Jun 18, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.23 | 0.70% | 94,800 |