Oriental Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	6.75	6.80	6.74	6.80	6.80	0.89%	98,900
Dec 11, 2025	6.77	6.77	6.73	6.74	6.74	-0.44%	42,300
Dec 10, 2025	6.78	6.78	6.76	6.77	6.77	-0.29%	77,700
Dec 9, 2025	6.75	6.80	6.75	6.79	6.79	0.59%	326,900
Dec 8, 2025	6.78	6.78	6.75	6.75	6.75	-	316,400
Dec 5, 2025	6.76	6.76	6.75	6.75	6.75	-	44,200
Dec 4, 2025	6.75	6.76	6.73	6.75	6.75	0.30%	77,500
Dec 3, 2025	6.76	6.76	6.73	6.73	6.73	-0.44%	3,500
Dec 2, 2025	6.73	6.83	6.72	6.76	6.76	0.45%	72,300
Dec 1, 2025	6.74	6.76	6.72	6.73	6.73	-0.44%	79,400
Nov 28, 2025	6.73	6.76	6.71	6.76	6.76	0.30%	65,200
Nov 27, 2025	6.78	6.78	6.74	6.74	6.74	-	75,600
Nov 26, 2025	6.74	6.77	6.73	6.74	6.74	-0.30%	44,000
Nov 25, 2025	6.76	6.77	6.74	6.76	6.76	0.15%	46,000