Oriental Holdings Berhad (KLSE:ORIENT)
Malaysia · Delayed Price · Currency is MYR 7.19
-0.01 (-0.14%)
At close: Apr 29, 2026
Oriental Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.21 | 7.25 | 7.19 | 7.19 | 7.19 | -0.14% | 94,300 |
| Apr 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.14% | 10,700 |
| Apr 27, 2026 | 7.20 | 7.22 | 7.17 | 7.21 | 7.21 | - | 49,700 |
| Apr 24, 2026 | 7.18 | 7.21 | 7.18 | 7.21 | 7.21 | -0.28% | 86,900 |
| Apr 23, 2026 | 7.16 | 7.23 | 7.16 | 7.23 | 7.23 | 0.84% | 64,300 |
| Apr 22, 2026 | 7.16 | 7.20 | 7.14 | 7.17 | 7.17 | -0.42% | 39,000 |
| Apr 21, 2026 | 7.20 | 7.23 | 7.15 | 7.20 | 7.20 | 0.56% | 101,500 |
| Apr 20, 2026 | 7.19 | 7.20 | 7.14 | 7.16 | 7.16 | -0.42% | 91,300 |
| Apr 17, 2026 | 7.19 | 7.19 | 7.14 | 7.19 | 7.19 | 0.28% | 44,300 |
| Apr 16, 2026 | 7.14 | 7.20 | 7.14 | 7.17 | 7.17 | 0.42% | 55,400 |
| Apr 15, 2026 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | - | 64,700 |
| Apr 14, 2026 | 7.14 | 7.18 | 7.14 | 7.14 | 7.14 | - | 77,200 |
| Apr 13, 2026 | 7.14 | 7.15 | 7.13 | 7.14 | 7.14 | - | 110,000 |
| Apr 10, 2026 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | -0.42% | 14,600 |
| Apr 9, 2026 | 7.15 | 7.20 | 7.13 | 7.17 | 7.17 | 0.28% | 91,100 |
| Apr 8, 2026 | 7.15 | 7.16 | 7.13 | 7.15 | 7.15 | 0.14% | 76,500 |
| Apr 7, 2026 | 7.18 | 7.18 | 7.13 | 7.14 | 7.14 | -0.56% | 250,500 |
| Apr 6, 2026 | 7.22 | 7.22 | 7.18 | 7.18 | 7.18 | -0.83% | 49,200 |
| Apr 3, 2026 | 7.18 | 7.24 | 7.16 | 7.24 | 7.24 | 0.84% | 3,200 |
| Apr 2, 2026 | 7.19 | 7.23 | 7.15 | 7.18 | 7.18 | -0.42% | 43,900 |
| Apr 1, 2026 | 7.17 | 7.28 | 7.16 | 7.21 | 7.21 | 0.84% | 35,800 |
| Mar 31, 2026 | 7.15 | 7.17 | 7.14 | 7.15 | 7.15 | 0.14% | 74,000 |
| Mar 30, 2026 | 7.16 | 7.18 | 7.12 | 7.14 | 7.14 | -0.56% | 135,200 |
| Mar 27, 2026 | 7.20 | 7.28 | 7.18 | 7.18 | 7.18 | -0.83% | 74,000 |
| Mar 26, 2026 | 7.30 | 7.30 | 7.18 | 7.24 | 7.24 | 0.56% | 58,200 |
| Mar 25, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.41% | 37,400 |
| Mar 24, 2026 | 7.30 | 7.30 | 7.18 | 7.23 | 7.23 | -1.63% | 118,800 |
| Mar 19, 2026 | 7.32 | 7.40 | 7.27 | 7.35 | 7.35 | 0.68% | 255,500 |
| Mar 18, 2026 | 7.12 | 7.32 | 7.12 | 7.30 | 7.30 | 2.67% | 365,900 |
| Mar 17, 2026 | 7.12 | 7.12 | 7.09 | 7.11 | 7.11 | -0.28% | 97,900 |
| Mar 16, 2026 | 7.02 | 7.14 | 7.02 | 7.13 | 7.13 | 1.42% | 352,600 |
| Mar 13, 2026 | 7.01 | 7.03 | 6.99 | 7.03 | 7.03 | 0.29% | 111,000 |
| Mar 12, 2026 | 7.00 | 7.03 | 7.00 | 7.01 | 7.01 | - | 102,700 |
| Mar 11, 2026 | 7.00 | 7.02 | 7.00 | 7.01 | 7.01 | 0.43% | 103,400 |
| Mar 10, 2026 | 6.94 | 7.00 | 6.94 | 6.98 | 6.98 | 0.58% | 103,100 |
| Mar 9, 2026 | 6.98 | 6.99 | 6.93 | 6.94 | 6.94 | -0.72% | 637,900 |
| Mar 6, 2026 | 7.00 | 7.00 | 6.98 | 6.99 | 6.99 | -0.29% | 143,000 |
| Mar 5, 2026 | 7.00 | 7.02 | 6.99 | 7.01 | 7.01 | 0.14% | 98,200 |
| Mar 4, 2026 | 6.99 | 7.02 | 6.97 | 7.00 | 7.00 | - | 352,900 |
| Mar 3, 2026 | 7.01 | 7.02 | 6.97 | 7.00 | 7.00 | - | 121,100 |
| Mar 2, 2026 | 6.96 | 7.00 | 6.90 | 7.00 | 7.00 | - | 423,300 |
| Feb 27, 2026 | 6.99 | 7.01 | 6.96 | 7.00 | 7.00 | 0.14% | 152,000 |
| Feb 26, 2026 | 6.95 | 7.00 | 6.95 | 6.99 | 6.99 | 0.14% | 80,600 |
| Feb 25, 2026 | 6.98 | 6.99 | 6.97 | 6.98 | 6.98 | - | 53,900 |
| Feb 24, 2026 | 6.98 | 6.99 | 6.96 | 6.98 | 6.98 | -0.29% | 72,800 |
| Feb 23, 2026 | 6.99 | 7.00 | 6.98 | 7.00 | 7.00 | 0.14% | 110,500 |
| Feb 20, 2026 | 7.00 | 7.02 | 6.98 | 6.99 | 6.99 | -0.14% | 64,100 |
| Feb 19, 2026 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | -0.57% | 48,300 |
| Feb 16, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14% | 100 |
| Feb 13, 2026 | 7.00 | 7.05 | 6.97 | 7.05 | 7.05 | 0.28% | 153,700 |