Oriental Holdings Berhad (KLSE:ORIENT)
Malaysia · Delayed Price · Currency is MYR 7.00
+0.01 (0.14%)
At close: Feb 27, 2026
Oriental Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.99 | 7.01 | 6.96 | 7.00 | 7.00 | 0.14% | 152,000 |
| Feb 26, 2026 | 6.95 | 7.00 | 6.95 | 6.99 | 6.99 | 0.14% | 80,600 |
| Feb 25, 2026 | 6.98 | 6.99 | 6.97 | 6.98 | 6.98 | - | 53,900 |
| Feb 24, 2026 | 6.98 | 6.99 | 6.96 | 6.98 | 6.98 | -0.29% | 72,800 |
| Feb 23, 2026 | 6.99 | 7.00 | 6.98 | 7.00 | 7.00 | 0.14% | 110,500 |
| Feb 20, 2026 | 7.00 | 7.02 | 6.98 | 6.99 | 6.99 | -0.14% | 64,100 |
| Feb 19, 2026 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | -0.57% | 48,300 |
| Feb 16, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14% | 100 |
| Feb 13, 2026 | 7.00 | 7.05 | 6.97 | 7.05 | 7.05 | 0.28% | 153,700 |
| Feb 12, 2026 | 6.96 | 7.04 | 6.96 | 7.03 | 7.03 | 0.72% | 103,000 |
| Feb 11, 2026 | 6.99 | 7.04 | 6.96 | 6.98 | 6.98 | -0.14% | 162,100 |
| Feb 10, 2026 | 6.93 | 6.99 | 6.93 | 6.99 | 6.99 | 0.58% | 231,700 |
| Feb 9, 2026 | 6.91 | 6.95 | 6.88 | 6.95 | 6.95 | 0.43% | 175,100 |
| Feb 6, 2026 | 6.90 | 6.92 | 6.87 | 6.92 | 6.92 | 0.73% | 50,000 |
| Feb 5, 2026 | 6.90 | 6.93 | 6.87 | 6.87 | 6.87 | -0.15% | 51,200 |
| Feb 4, 2026 | 6.90 | 6.96 | 6.88 | 6.88 | 6.88 | -0.58% | 87,700 |
| Feb 3, 2026 | 6.90 | 7.02 | 6.88 | 6.92 | 6.92 | 0.58% | 256,700 |
| Jan 30, 2026 | 6.80 | 6.88 | 6.80 | 6.88 | 6.88 | 1.18% | 319,100 |
| Jan 29, 2026 | 6.82 | 6.83 | 6.79 | 6.80 | 6.80 | -0.58% | 150,000 |
| Jan 28, 2026 | 6.82 | 6.84 | 6.81 | 6.84 | 6.84 | 0.29% | 72,600 |
| Jan 27, 2026 | 6.84 | 6.84 | 6.80 | 6.82 | 6.82 | -0.15% | 171,200 |
| Jan 26, 2026 | 6.80 | 6.84 | 6.78 | 6.83 | 6.83 | 0.44% | 231,300 |
| Jan 23, 2026 | 6.78 | 6.80 | 6.77 | 6.80 | 6.80 | - | 30,800 |
| Jan 22, 2026 | 6.80 | 6.80 | 6.76 | 6.80 | 6.80 | - | 85,200 |
| Jan 21, 2026 | 6.81 | 6.81 | 6.76 | 6.80 | 6.80 | -0.15% | 275,100 |
| Jan 20, 2026 | 6.80 | 6.82 | 6.78 | 6.81 | 6.81 | 0.15% | 97,300 |
| Jan 19, 2026 | 6.78 | 6.83 | 6.78 | 6.80 | 6.80 | 0.15% | 81,200 |
| Jan 16, 2026 | 6.78 | 6.80 | 6.77 | 6.79 | 6.79 | -0.15% | 240,400 |
| Jan 15, 2026 | 6.83 | 6.83 | 6.77 | 6.80 | 6.80 | -0.44% | 265,500 |
| Jan 14, 2026 | 6.83 | 6.83 | 6.81 | 6.83 | 6.83 | -0.15% | 34,200 |
| Jan 13, 2026 | 6.81 | 6.88 | 6.81 | 6.84 | 6.84 | 0.29% | 79,200 |
| Jan 12, 2026 | 6.78 | 6.82 | 6.78 | 6.82 | 6.82 | 0.59% | 185,300 |
| Jan 9, 2026 | 6.79 | 6.80 | 6.78 | 6.78 | 6.78 | -0.15% | 314,700 |
| Jan 8, 2026 | 6.80 | 6.80 | 6.78 | 6.79 | 6.79 | 0.15% | 128,800 |
| Jan 7, 2026 | 6.79 | 6.85 | 6.76 | 6.78 | 6.78 | - | 163,200 |
| Jan 6, 2026 | 6.81 | 6.81 | 6.78 | 6.78 | 6.78 | -0.44% | 40,200 |
| Jan 5, 2026 | 6.77 | 6.82 | 6.77 | 6.81 | 6.81 | 0.15% | 66,100 |
| Jan 2, 2026 | 6.78 | 6.82 | 6.72 | 6.80 | 6.80 | 0.29% | 101,600 |
| Dec 31, 2025 | 6.80 | 6.80 | 6.77 | 6.78 | 6.78 | - | 91,200 |
| Dec 30, 2025 | 6.78 | 6.80 | 6.77 | 6.78 | 6.78 | 0.15% | 88,700 |
| Dec 29, 2025 | 6.78 | 6.79 | 6.77 | 6.77 | 6.77 | -0.15% | 63,000 |
| Dec 26, 2025 | 6.79 | 6.80 | 6.77 | 6.78 | 6.78 | - | 30,200 |
| Dec 24, 2025 | 6.78 | 6.80 | 6.77 | 6.78 | 6.78 | - | 9,900 |
| Dec 23, 2025 | 6.79 | 6.80 | 6.78 | 6.78 | 6.78 | -0.15% | 48,300 |
| Dec 22, 2025 | 6.77 | 6.81 | 6.76 | 6.79 | 6.79 | - | 121,500 |
| Dec 19, 2025 | 6.79 | 6.80 | 6.74 | 6.79 | 6.79 | 0.44% | 305,900 |
| Dec 18, 2025 | 6.78 | 6.78 | 6.75 | 6.76 | 6.76 | 0.15% | 27,000 |
| Dec 17, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.15% | 98,800 |
| Dec 16, 2025 | 6.81 | 6.81 | 6.75 | 6.76 | 6.76 | - | 86,600 |
| Dec 15, 2025 | 6.80 | 6.84 | 6.76 | 6.76 | 6.76 | -0.59% | 41,400 |