Oriental Interest Berhad (KLSE:OIB)
Malaysia · Delayed Price · Currency is MYR 1.220
-0.020 (-1.61%)
At close: Oct 8, 2026
Oriental Interest Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 150,000 |
| Oct 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 10,000 |
| Oct 6, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 9,000 |
| Oct 5, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 11,800 |
| Oct 2, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | 100,100 |
| Sep 30, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 2.42% | 20,100 |
| Sep 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 10,000 |
| Sep 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 3,200 |
| Sep 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 3,100 |
| Sep 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 7,000 |
| Sep 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 10,000 |
| Sep 22, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 193,400 |
| Sep 21, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -3.85% | 25,700 |
| Sep 18, 2026 | 1.26 | 1.30 | 1.22 | 1.30 | 1.30 | 4.00% | 116,200 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4,700 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 200 |
| Sep 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 4,000 |
| Sep 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 4,000 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 10,000 |
| Sep 1, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -3.85% | 116,000 |
| Aug 27, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 200 |
| Aug 26, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 105,000 |
| Aug 21, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 401,900 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 155,000 |
| Aug 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 10,000 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 29,500 |
| Aug 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 50,000 |
| Aug 11, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 26,000 |
| 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 |