Oriental Holdings Berhad (KLSE:ORIENT)
Malaysia · Delayed Price · Currency is MYR 6.79
+0.01 (0.15%)
At close: Sep 8, 2025
Oriental Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.78 | 6.80 | 6.77 | 6.79 | 6.79 | 0.15% | 70,800 |
| Sep 4, 2025 | 6.78 | 6.80 | 6.77 | 6.78 | 6.78 | 0.15% | 50,300 |
| Sep 3, 2025 | 6.78 | 6.79 | 6.77 | 6.77 | 6.77 | -0.29% | 67,300 |
| Sep 2, 2025 | 6.80 | 6.80 | 6.78 | 6.79 | 6.79 | - | 137,300 |
| Aug 29, 2025 | 6.77 | 6.79 | 6.77 | 6.79 | 6.79 | 0.30% | 15,500 |
| Aug 28, 2025 | 6.79 | 6.80 | 6.77 | 6.77 | 6.77 | - | 34,700 |
| Aug 27, 2025 | 6.79 | 6.80 | 6.77 | 6.77 | 6.77 | 0.30% | 90,100 |
| Aug 26, 2025 | 6.76 | 6.81 | 6.75 | 6.75 | 6.75 | - | 117,700 |
| Aug 25, 2025 | 6.80 | 6.81 | 6.75 | 6.75 | 6.75 | -0.15% | 170,600 |
| Aug 22, 2025 | 6.79 | 6.81 | 6.75 | 6.76 | 6.76 | -0.73% | 337,200 |
| Aug 21, 2025 | 6.82 | 6.84 | 6.80 | 6.81 | 6.81 | - | 35,800 |
| Aug 20, 2025 | 6.84 | 6.85 | 6.81 | 6.81 | 6.81 | -0.44% | 13,400 |
| Aug 19, 2025 | 6.84 | 6.84 | 6.78 | 6.84 | 6.84 | 0.44% | 62,300 |
| Aug 18, 2025 | 6.75 | 6.81 | 6.75 | 6.81 | 6.81 | 0.44% | 110,000 |
| Aug 15, 2025 | 6.77 | 6.85 | 6.76 | 6.78 | 6.78 | 0.15% | 89,400 |
| Aug 14, 2025 | 6.80 | 6.88 | 6.77 | 6.77 | 6.77 | -0.44% | 230,400 |
| Aug 13, 2025 | 6.84 | 6.88 | 6.79 | 6.80 | 6.80 | -0.73% | 220,500 |
| Aug 12, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 47,500 |
| Aug 11, 2025 | 6.83 | 6.83 | 6.78 | 6.80 | 6.80 | 0.44% | 105,400 |
| Aug 8, 2025 | 6.79 | 6.80 | 6.77 | 6.77 | 6.77 | - | 82,700 |
| Aug 7, 2025 | 6.76 | 6.81 | 6.75 | 6.77 | 6.77 | -0.44% | 285,900 |
| Aug 6, 2025 | 6.80 | 6.80 | 6.76 | 6.80 | 6.80 | -0.29% | 68,100 |
| Aug 5, 2025 | 6.77 | 6.85 | 6.75 | 6.82 | 6.82 | 0.74% | 142,400 |
| Aug 4, 2025 | 6.88 | 6.88 | 6.75 | 6.77 | 6.77 | -0.73% | 147,400 |
| Aug 1, 2025 | 6.85 | 6.88 | 6.80 | 6.82 | 6.82 | 0.59% | 27,000 |
| Jul 31, 2025 | 6.77 | 6.83 | 6.76 | 6.78 | 6.78 | 0.30% | 86,600 |
| Jul 30, 2025 | 6.85 | 6.86 | 6.76 | 6.76 | 6.76 | -0.73% | 113,000 |
| Jul 29, 2025 | 6.85 | 6.87 | 6.79 | 6.81 | 6.81 | -0.58% | 274,800 |
| Jul 28, 2025 | 6.87 | 6.89 | 6.83 | 6.85 | 6.85 | -0.29% | 189,200 |
| Jul 25, 2025 | 6.93 | 6.93 | 6.87 | 6.87 | 6.87 | -0.87% | 194,700 |
| Jul 24, 2025 | 6.95 | 6.96 | 6.88 | 6.93 | 6.93 | -0.29% | 115,500 |
| Jul 23, 2025 | 6.94 | 6.96 | 6.90 | 6.95 | 6.95 | 0.43% | 147,900 |
| Jul 22, 2025 | 6.97 | 6.97 | 6.92 | 6.92 | 6.92 | -0.72% | 196,500 |
| Jul 21, 2025 | 6.97 | 6.97 | 6.94 | 6.97 | 6.97 | 0.29% | 260,000 |
| Jul 18, 2025 | 6.96 | 6.97 | 6.93 | 6.95 | 6.95 | -0.14% | 172,600 |
| Jul 17, 2025 | 6.95 | 7.02 | 6.94 | 6.96 | 6.96 | - | 298,100 |
| Jul 16, 2025 | 6.97 | 7.00 | 6.94 | 6.96 | 6.96 | -0.14% | 320,700 |
| Jul 15, 2025 | 6.98 | 7.00 | 6.95 | 6.97 | 6.97 | -0.43% | 190,800 |
| Jul 14, 2025 | 6.98 | 7.00 | 6.97 | 7.00 | 7.00 | 0.29% | 335,600 |
| Jul 11, 2025 | 6.97 | 6.99 | 6.95 | 6.98 | 6.98 | 0.14% | 148,400 |
| Jul 10, 2025 | 6.95 | 6.97 | 6.95 | 6.97 | 6.97 | - | 5,800 |
| Jul 9, 2025 | 6.99 | 7.00 | 6.94 | 6.97 | 6.97 | -0.14% | 14,500 |
| Jul 8, 2025 | 6.92 | 6.98 | 6.92 | 6.98 | 6.98 | 0.58% | 19,300 |
| Jul 7, 2025 | 6.95 | 6.95 | 6.91 | 6.94 | 6.94 | -0.29% | 50,800 |
| Jul 4, 2025 | 6.96 | 6.98 | 6.94 | 6.96 | 6.96 | - | 159,100 |
| Jul 3, 2025 | 6.92 | 6.98 | 6.91 | 6.96 | 6.96 | 0.29% | 90,900 |
| Jul 2, 2025 | 6.90 | 6.98 | 6.90 | 6.94 | 6.94 | 0.58% | 74,400 |
| Jul 1, 2025 | 6.83 | 6.90 | 6.83 | 6.90 | 6.90 | 1.02% | 40,400 |
| Jun 30, 2025 | 6.78 | 6.83 | 6.77 | 6.83 | 6.83 | 0.74% | 134,100 |
| Jun 26, 2025 | 6.80 | 6.84 | 6.75 | 6.78 | 6.78 | -3.14% | 66,400 |