Oriental Holdings Berhad (KLSE:ORIENT)
Malaysia · Delayed Price · Currency is MYR 6.95
+0.05 (0.72%)
At close: Oct 30, 2026
Oriental Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.93 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 52,800 |
| Oct 29, 2026 | 6.93 | 6.94 | 6.86 | 6.90 | 6.90 | -0.14% | 63,400 |
| Oct 28, 2026 | 6.90 | 6.91 | 6.88 | 6.91 | 6.91 | 0.14% | 15,100 |
| Oct 27, 2026 | 6.89 | 6.90 | 6.86 | 6.90 | 6.90 | 0.15% | 56,800 |
| Oct 26, 2026 | 6.90 | 6.93 | 6.87 | 6.89 | 6.89 | -0.14% | 44,800 |
| Oct 23, 2026 | 6.87 | 6.92 | 6.87 | 6.90 | 6.90 | -0.58% | 45,000 |
| Oct 22, 2026 | 6.92 | 6.95 | 6.87 | 6.94 | 6.94 | 0.58% | 114,600 |
| Oct 21, 2026 | 6.90 | 7.00 | 6.88 | 6.90 | 6.90 | 0.15% | 40,600 |
| Oct 20, 2026 | 6.94 | 6.95 | 6.89 | 6.89 | 6.89 | -0.14% | 51,200 |
| Oct 19, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.15% | 27,000 |
| Oct 16, 2026 | 7.00 | 7.00 | 6.93 | 6.98 | 6.98 | - | 132,600 |
| Oct 15, 2026 | 6.97 | 6.98 | 6.93 | 6.98 | 6.98 | 0.29% | 115,400 |
| Oct 14, 2026 | 6.97 | 6.99 | 6.96 | 6.96 | 6.96 | -0.14% | 109,000 |
| Oct 13, 2026 | 6.99 | 7.00 | 6.97 | 6.97 | 6.97 | -0.43% | 71,900 |
| Oct 12, 2026 | 7.07 | 7.07 | 6.98 | 7.00 | 7.00 | -0.99% | 121,700 |
| Oct 9, 2026 | 6.96 | 7.07 | 6.96 | 7.07 | 7.07 | 0.71% | 53,300 |
| Oct 8, 2026 | 7.04 | 7.05 | 6.99 | 7.02 | 7.02 | -0.28% | 167,200 |
| Oct 7, 2026 | 7.09 | 7.09 | 7.03 | 7.04 | 7.04 | -0.71% | 64,300 |
| Oct 6, 2026 | 7.04 | 7.10 | 7.04 | 7.09 | 7.09 | 0.28% | 86,400 |
| Oct 5, 2026 | 7.04 | 7.08 | 7.04 | 7.07 | 7.07 | 0.43% | 5,600 |
| Oct 2, 2026 | 7.06 | 7.10 | 7.04 | 7.04 | 7.04 | -0.42% | 160,100 |
| Oct 1, 2026 | 7.09 | 7.10 | 7.07 | 7.07 | 7.07 | - | 125,400 |
| Sep 30, 2026 | 7.08 | 7.09 | 7.02 | 7.07 | 7.07 | -0.14% | 122,500 |
| Sep 29, 2026 | 7.08 | 7.09 | 7.07 | 7.08 | 7.08 | -0.14% | 142,000 |
| Sep 28, 2026 | 7.09 | 7.10 | 7.08 | 7.09 | 7.09 | - | 81,600 |
| Sep 25, 2026 | 7.09 | 7.12 | 7.07 | 7.09 | 7.09 | -0.14% | 114,900 |
| Sep 24, 2026 | 7.12 | 7.13 | 7.06 | 7.10 | 7.10 | 0.14% | 114,400 |
| Sep 23, 2026 | 7.09 | 7.15 | 7.08 | 7.09 | 7.09 | -0.14% | 27,100 |
| Sep 22, 2026 | 7.06 | 7.10 | 7.06 | 7.10 | 7.10 | 0.42% | 48,900 |
| Sep 21, 2026 | 7.07 | 7.07 | 7.03 | 7.07 | 7.07 | - | 86,400 |
| Sep 18, 2026 | 7.07 | 7.15 | 7.07 | 7.07 | 7.07 | 0.14% | 207,300 |
| Sep 17, 2026 | 7.04 | 7.08 | 6.98 | 7.06 | 7.06 | 0.28% | 212,200 |
| Sep 15, 2026 | 6.97 | 7.05 | 6.97 | 7.04 | 7.04 | 0.72% | 315,000 |
| Sep 14, 2026 | 6.95 | 7.00 | 6.95 | 6.99 | 6.99 | 1.01% | 158,400 |
| Sep 11, 2026 | 6.95 | 6.99 | 6.91 | 6.92 | 6.92 | -0.72% | 112,500 |
| Sep 10, 2026 | 6.93 | 7.00 | 6.92 | 6.97 | 6.97 | 0.72% | 63,300 |
| Sep 9, 2026 | 6.99 | 7.00 | 6.90 | 6.92 | 6.92 | -1.00% | 105,500 |
| Sep 8, 2026 | 6.98 | 7.03 | 6.96 | 6.99 | 6.99 | - | 81,900 |
| Sep 7, 2026 | 6.94 | 6.99 | 6.94 | 6.99 | 6.99 | 0.87% | 74,700 |
| Sep 4, 2026 | 6.90 | 6.94 | 6.89 | 6.93 | 6.93 | 0.29% | 132,200 |
| Sep 3, 2026 | 6.90 | 6.94 | 6.87 | 6.91 | 6.91 | -0.43% | 65,200 |
| Sep 2, 2026 | 6.90 | 6.94 | 6.88 | 6.94 | 6.94 | 0.87% | 115,300 |
| Sep 1, 2026 | 6.89 | 6.90 | 6.86 | 6.88 | 6.88 | -0.15% | 84,900 |
| Aug 28, 2026 | 6.96 | 6.96 | 6.89 | 6.89 | 6.89 | -0.43% | 122,100 |
| Aug 27, 2026 | 6.92 | 6.95 | 6.91 | 6.92 | 6.92 | -0.29% | 40,300 |
| Aug 26, 2026 | 6.88 | 6.95 | 6.87 | 6.94 | 6.94 | 0.58% | 57,400 |
| Aug 24, 2026 | 6.89 | 6.90 | 6.84 | 6.90 | 6.90 | 0.44% | 83,200 |
| Aug 21, 2026 | 6.85 | 6.89 | 6.85 | 6.87 | 6.87 | 0.29% | 53,800 |
| Aug 20, 2026 | 6.84 | 6.90 | 6.84 | 6.85 | 6.85 | - | 67,500 |
| Aug 19, 2026 | 6.86 | 6.89 | 6.85 | 6.85 | 6.85 | -0.44% | 32,000 |