Oriental Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	6.94	6.94	6.89	6.90	6.90	-0.29%	20,100
Aug 10, 2026	6.91	6.94	6.89	6.92	6.92	0.29%	17,600
Aug 7, 2026	6.90	6.94	6.90	6.90	6.90	-	36,700
Aug 6, 2026	6.85	6.94	6.85	6.90	6.90	0.15%	95,200
Aug 5, 2026	6.86	6.89	6.85	6.89	6.89	0.88%	133,400
Aug 4, 2026	6.87	6.87	6.83	6.83	6.83	-0.58%	60,500
Aug 3, 2026	6.83	6.87	6.83	6.87	6.87	-	40,500
Jul 31, 2026	6.85	6.87	6.83	6.87	6.87	0.15%	45,900
Jul 30, 2026	6.84	6.86	6.83	6.86	6.86	0.59%	77,200
Jul 29, 2026	6.85	6.85	6.81	6.82	6.82	-	9,600
Jul 28, 2026	6.85	6.86	6.81	6.82	6.82	-0.15%	71,800
Jul 27, 2026	6.87	6.87	6.83	6.83	6.83	-0.58%	24,500
Jul 24, 2026	6.83	6.88	6.83	6.87	6.87	0.29%	52,200
Jul 23, 2026	6.84	6.87	6.84	6.85	6.85	-0.15%	89,500
Jul 22, 2026	6.89	6.89	6.85	6.86	6.86	-0.44%	62,900
Jul 21, 2026	6.88	6.89	6.86	6.89	6.89	-	115,300
Jul 20, 2026	6.89	6.90	6.86	6.89	6.89	-	103,400
Jul 17, 2026	6.89	6.90	6.86	6.89	6.89	-0.29%	64,000
Jul 16, 2026	6.88	6.91	6.88	6.91	6.91	0.44%	126,000
Jul 15, 2026	6.85	6.88	6.85	6.88	6.88	0.58%	153,900
Jul 14, 2026	6.82	6.85	6.82	6.84	6.84	0.29%	112,400
Jul 13, 2026	6.82	6.87	6.81	6.82	6.82	0.15%	137,500
Jul 10, 2026	6.81	6.82	6.80	6.81	6.81	-	14,100
Jul 9, 2026	6.80	6.84	6.78	6.81	6.81	-0.29%	36,400
Jul 8, 2026	6.80	6.83	6.79	6.83	6.83	0.74%	104,900
Jul 7, 2026	6.79	6.81	6.77	6.78	6.78	-	48,900
Jul 6, 2026	6.80	6.83	6.78	6.78	6.78	-0.29%	77,900
Jul 3, 2026	6.79	6.81	6.78	6.80	6.80	0.29%	58,800
Jul 2, 2026	6.80	6.80	6.77	6.78	6.78	-0.15%	70,100
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