Oriental Interest Berhad (KLSE:OIB)
Malaysia · Delayed Price · Currency is MYR 1.260
-0.010 (-0.79%)
At close: May 18, 2026
Oriental Interest Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 12,500 |
| May 15, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 25,200 |
| May 14, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 77,900 |
| May 13, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 99,900 |
| May 12, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 39,300 |
| May 11, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 206,600 |
| May 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100,000 |
| May 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 16,000 |
| May 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 22,000 |
| May 5, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 28,400 |
| May 4, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 36,800 |
| Apr 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 26,000 |
| Apr 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 13,000 |
| Apr 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10,000 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 11,800 |
| Apr 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 110,000 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 25,000 |
| Apr 21, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 6,600 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 51,200 |
| Apr 17, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 33,000 |
| Apr 16, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 86,100 |
| Apr 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 2,400 |
| Apr 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 68,100 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 37,000 |
| Apr 10, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 110,000 |
| Apr 9, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 53,300 |
| Apr 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2,000 |
| Apr 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 11,100 |
| Apr 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 15,000 |
| Apr 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 10,000 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 169,000 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 507,700 |
| Mar 31, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 260,200 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 121,500 |
| Mar 27, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 72,600 |
| Mar 26, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 48,400 |
| Mar 25, 2026 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 46,700 |
| Mar 24, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 76,900 |
| Mar 19, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 86,500 |
| Mar 18, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 30,100 |
| Mar 17, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -3.85% | 56,400 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.24 | - | 206,400 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.24 | 0.78% | 123,900 |
| Mar 12, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.23 | -1.53% | 16,300 |
| Mar 11, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.25 | 0.77% | 17,100 |
| Mar 10, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.24 | 0.78% | 227,600 |
| Mar 9, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.23 | -2.27% | 160,600 |
| Mar 6, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.26 | - | 37,800 |
| Mar 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | - | 15,700 |
| Mar 4, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.26 | - | 141,500 |