Oriental Interest Berhad (KLSE:OIB)
Malaysia · Delayed Price · Currency is MYR 1.270
-0.020 (-1.55%)
At close: Aug 10, 2026
Oriental Interest Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 90,000 |
| Aug 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 15,000 |
| Aug 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 57,000 |
| Aug 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 20,000 |
| Aug 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 900 |
| Jul 31, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 100,000 |
| Jul 30, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 81,600 |
| Jul 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 80,000 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 185,400 |
| Jul 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 32,000 |
| Jul 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 60,000 |
| Jul 22, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 57,000 |
| Jul 21, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 21,500 |
| Jul 20, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 6,500 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 67,000 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 11,600 |
| Jul 15, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 28,000 |
| Jul 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Jul 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 16,000 |
| Jul 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10,000 |
| Jul 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 29,600 |
| Jul 6, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 53,400 |
| Jun 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 5,000 |
| Jun 24, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 29,000 |
| Jun 23, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 14,000 |
| Jun 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,000 |
| Jun 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 6,400 |
| Jun 18, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 6,000 |
| Jun 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 7,000 |
| Jun 15, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 45,900 |
| Jun 12, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 1.54% | 90,700 |
| Jun 11, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 1.56% | 31,100 |
| Jun 10, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 163,300 |
| Jun 9, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 127,300 |
| Jun 8, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 59,900 |
| Jun 5, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 6,200 |
| Jun 4, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 36,000 |
| Jun 3, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 18,400 |
| May 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 200 |
| May 28, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 13,200 |
| May 26, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.23% | 9,000 |
| May 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 300 |
| May 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 4,000 |
| May 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 47,900 |
| May 20, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 24,800 |
| 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 |