Oriental Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	6.85	6.88	6.83	6.88	6.88	-0.15%	30,700
Aug 17, 2026	6.86	6.89	6.80	6.89	6.89	0.58%	49,200
Aug 14, 2026	6.90	6.90	6.85	6.85	6.85	-1.15%	24,900
Aug 13, 2026	6.92	6.93	6.88	6.93	6.93	0.14%	37,300
Aug 12, 2026	6.92	6.95	6.89	6.92	6.92	0.29%	54,300
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