Oriental Holdings Berhad (KLSE:ORIENT)
Malaysia · Delayed Price · Currency is MYR 6.79
+0.03 (0.44%)
At close: Jul 1, 2026
Oriental Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 6.76 | 6.82 | 6.75 | 6.79 | 6.79 | 0.44% | 58,500 |
| Jun 30, 2026 | 6.80 | 6.80 | 6.75 | 6.76 | 6.76 | -0.29% | 309,500 |
| Jun 29, 2026 | 6.91 | 6.91 | 6.78 | 6.78 | 6.78 | -0.73% | 172,000 |
| Jun 26, 2026 | 7.08 | 7.08 | 7.00 | 7.03 | 6.83 | -0.28% | 195,400 |
| Jun 25, 2026 | 7.06 | 7.07 | 7.00 | 7.05 | 6.85 | -0.14% | 139,300 |
| Jun 24, 2026 | 7.08 | 7.12 | 7.06 | 7.06 | 6.86 | -0.42% | 134,600 |
| Jun 23, 2026 | 7.12 | 7.13 | 7.09 | 7.09 | 6.89 | -0.42% | 103,900 |
| Jun 22, 2026 | 7.13 | 7.13 | 7.10 | 7.12 | 6.92 | - | 30,800 |
| Jun 19, 2026 | 7.11 | 7.15 | 7.10 | 7.12 | 6.92 | 0.14% | 114,200 |
| Jun 18, 2026 | 7.10 | 7.12 | 7.09 | 7.11 | 6.91 | 0.28% | 94,800 |
| Jun 16, 2026 | 7.10 | 7.12 | 7.08 | 7.09 | 6.89 | - | 183,400 |
| Jun 15, 2026 | 7.11 | 7.11 | 7.09 | 7.09 | 6.89 | -0.14% | 61,000 |
| Jun 12, 2026 | 7.11 | 7.11 | 7.09 | 7.10 | 6.90 | -0.14% | 156,200 |
| Jun 11, 2026 | 7.10 | 7.11 | 7.09 | 7.11 | 6.91 | -0.14% | 155,100 |
| Jun 10, 2026 | 7.10 | 7.12 | 7.09 | 7.12 | 6.92 | 0.14% | 124,800 |
| Jun 9, 2026 | 7.10 | 7.11 | 7.09 | 7.11 | 6.91 | 0.14% | 131,000 |
| Jun 8, 2026 | 7.11 | 7.11 | 7.08 | 7.10 | 6.90 | - | 175,100 |
| Jun 5, 2026 | 7.10 | 7.12 | 7.09 | 7.10 | 6.90 | - | 329,200 |
| Jun 4, 2026 | 7.11 | 7.13 | 7.09 | 7.10 | 6.90 | -0.14% | 169,800 |
| Jun 3, 2026 | 7.14 | 7.19 | 7.10 | 7.11 | 6.91 | -2.87% | 191,600 |
| May 29, 2026 | 7.00 | 7.32 | 7.00 | 7.32 | 7.11 | 3.98% | 810,000 |
| May 28, 2026 | 7.09 | 7.09 | 7.04 | 7.04 | 6.84 | -0.71% | 289,600 |
| May 26, 2026 | 7.07 | 7.10 | 7.03 | 7.09 | 6.89 | - | 166,000 |
| May 25, 2026 | 7.09 | 7.09 | 7.04 | 7.09 | 6.89 | - | 135,100 |
| May 22, 2026 | 7.10 | 7.10 | 7.02 | 7.09 | 6.89 | -0.14% | 224,700 |
| May 21, 2026 | 7.15 | 7.15 | 6.95 | 7.10 | 6.90 | -1.66% | 718,600 |
| May 20, 2026 | 7.28 | 7.28 | 7.18 | 7.22 | 7.01 | -0.41% | 75,400 |
| May 19, 2026 | 7.20 | 7.28 | 7.18 | 7.25 | 7.04 | 0.69% | 78,300 |
| May 18, 2026 | 7.20 | 7.22 | 7.16 | 7.20 | 7.00 | - | 49,800 |
| May 15, 2026 | 7.18 | 7.20 | 7.16 | 7.20 | 7.00 | 0.14% | 29,600 |
| May 14, 2026 | 7.18 | 7.25 | 7.17 | 7.19 | 6.99 | 0.14% | 28,100 |
| May 13, 2026 | 7.20 | 7.21 | 7.18 | 7.18 | 6.98 | -0.28% | 33,800 |
| May 12, 2026 | 7.23 | 7.23 | 7.20 | 7.20 | 7.00 | 0.14% | 31,600 |
| May 11, 2026 | 7.22 | 7.24 | 7.18 | 7.19 | 6.99 | -0.28% | 17,100 |
| May 8, 2026 | 7.21 | 7.25 | 7.21 | 7.21 | 7.00 | -0.41% | 81,800 |
| May 7, 2026 | 7.26 | 7.26 | 7.22 | 7.24 | 7.03 | - | 45,600 |
| May 6, 2026 | 7.21 | 7.26 | 7.21 | 7.24 | 7.03 | 0.42% | 12,400 |
| May 5, 2026 | 7.17 | 7.27 | 7.15 | 7.21 | 7.00 | -0.41% | 58,000 |
| May 4, 2026 | 7.17 | 7.24 | 7.15 | 7.24 | 7.03 | 0.28% | 43,300 |
| Apr 30, 2026 | 7.15 | 7.22 | 7.13 | 7.22 | 7.01 | 0.42% | 44,500 |
| Apr 29, 2026 | 7.21 | 7.25 | 7.19 | 7.19 | 6.99 | -0.14% | 94,300 |
| Apr 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | -0.14% | 10,700 |
| Apr 27, 2026 | 7.20 | 7.22 | 7.17 | 7.21 | 7.00 | - | 49,700 |
| Apr 24, 2026 | 7.18 | 7.21 | 7.18 | 7.21 | 7.00 | -0.28% | 86,900 |
| Apr 23, 2026 | 7.16 | 7.23 | 7.16 | 7.23 | 7.02 | 0.84% | 64,300 |
| Apr 22, 2026 | 7.16 | 7.20 | 7.14 | 7.17 | 6.97 | -0.42% | 39,000 |
| Apr 21, 2026 | 7.20 | 7.23 | 7.15 | 7.20 | 7.00 | 0.56% | 101,500 |
| Apr 20, 2026 | 7.19 | 7.20 | 7.14 | 7.16 | 6.96 | -0.42% | 91,300 |
| Apr 17, 2026 | 7.19 | 7.19 | 7.14 | 7.19 | 6.99 | 0.28% | 44,300 |
| Apr 16, 2026 | 7.14 | 7.20 | 7.14 | 7.17 | 6.97 | 0.42% | 55,400 |