Skip to main content
Oriental Food Industries Holdings Berhad (KLSE:OFI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.300
-0.030 (-2.26%)
At close: Dec 5, 2025

KLSE:OFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.311.311.291.301.30-2.26%254,700
Dec 4, 20251.331.331.311.331.33-1.48%135,400
Dec 3, 20251.351.351.331.351.34-0.74%140,700
Dec 2, 20251.321.371.321.361.353.03%50,400
Dec 1, 20251.351.351.321.321.31-2.22%43,100
Nov 28, 20251.341.351.331.351.340.75%82,800
Nov 27, 20251.361.361.331.341.33-1.47%46,200
Nov 26, 20251.341.361.331.361.35-35,500
Nov 25, 20251.351.361.341.361.35-24,000
Nov 24, 20251.361.361.351.361.35-25,500
Nov 21, 20251.361.371.351.361.351.49%220,600
Nov 20, 20251.341.361.341.341.33-2.19%21,100
Nov 19, 20251.341.371.341.371.362.24%32,600
Nov 18, 20251.371.371.321.341.33-2.19%43,700
Nov 17, 20251.341.371.341.371.362.24%22,100
Nov 14, 20251.361.361.341.341.33-1.47%37,000
Nov 13, 20251.371.371.361.361.35-0.73%49,400
Nov 12, 20251.371.371.361.371.36-99,400
Nov 11, 20251.361.381.361.371.361.48%346,200
Nov 10, 20251.331.361.331.351.341.50%42,000
Nov 7, 20251.361.361.331.331.32-2.21%1,382,900
Nov 6, 20251.361.361.361.361.35-1,040,000
Nov 5, 20251.361.361.361.361.35-0.73%28,000
Nov 4, 20251.371.371.351.371.36-70,900
Nov 3, 20251.381.381.371.371.36-0.72%20,000
Oct 31, 20251.371.381.371.381.370.73%22,100
Oct 30, 20251.381.381.371.371.36-42,500
Oct 29, 20251.381.381.371.371.360.74%48,000
Oct 28, 20251.381.381.361.361.35-1.45%64,500
Oct 27, 20251.421.421.381.381.37-2.82%73,100
Oct 24, 20251.421.421.421.421.41-2,000
Oct 22, 20251.421.421.421.421.41-5,100
Oct 21, 20251.411.421.411.421.411.43%11,000
Oct 17, 20251.431.431.401.401.39-1.41%20,400
Oct 16, 20251.431.431.421.421.41-1.39%104,100
Oct 15, 20251.421.441.421.441.431.41%118,900
Oct 10, 20251.411.421.411.421.41-0.70%16,100
Oct 9, 20251.411.431.411.431.421.42%27,100
Oct 8, 20251.391.431.391.411.401.44%28,900
Oct 7, 20251.401.401.391.391.38-0.71%30,800
Oct 6, 20251.401.401.391.401.39-71,400
Oct 3, 20251.421.421.401.401.39-1.41%7,000
Oct 2, 20251.391.421.391.421.412.90%56,100
Oct 1, 20251.381.381.381.381.37-10,000
Sep 30, 20251.381.381.381.381.37-100
Sep 29, 20251.391.391.381.381.37-0.72%15,900
Sep 26, 20251.391.391.391.391.38-20,000
Sep 25, 20251.371.391.371.391.382.21%39,600
Sep 24, 20251.361.361.361.361.35-0.73%39,000
Sep 23, 20251.371.371.371.371.36-0.72%22,600
Sep 22, 20251.371.381.371.381.370.73%12,000
Sep 19, 20251.361.381.361.371.361.48%26,500
Sep 18, 20251.351.351.351.351.34-2,300
Sep 17, 20251.341.351.341.351.34-0.74%21,600
Sep 12, 20251.341.361.341.361.350.74%34,100
Sep 11, 20251.331.351.331.351.33-3,500
Sep 10, 20251.341.351.341.351.33-15,300
Sep 9, 20251.341.351.331.351.330.75%37,700
Sep 8, 20251.351.351.341.341.32-0.74%23,000
Sep 4, 20251.341.351.331.351.330.75%5,800
Sep 3, 20251.341.341.331.341.32-1.47%24,100
Sep 2, 20251.341.361.321.361.341.49%84,400
Aug 29, 20251.351.351.331.341.32-1.47%155,900
Aug 28, 20251.401.401.361.361.34-5.56%270,800
Aug 27, 20251.451.481.441.441.42-2.04%168,300
Aug 26, 20251.471.471.471.471.450.68%2,000
Aug 25, 20251.461.461.461.461.440.69%8,100
Aug 22, 20251.461.461.451.451.43-0.68%4,300
Aug 21, 20251.441.461.441.461.441.39%11,300
Aug 20, 20251.451.451.441.441.42-30,000
Aug 19, 20251.451.451.441.441.42-1.37%10,100
Aug 18, 20251.451.461.431.461.440.69%48,200
Aug 15, 20251.421.451.411.451.432.84%184,500
Aug 14, 20251.421.431.411.411.39-13,200
Aug 13, 20251.421.421.411.411.39-1.40%17,900
Aug 12, 20251.431.431.421.431.410.70%64,900
Aug 11, 20251.421.421.421.421.400.71%10,600
Aug 8, 20251.391.421.391.411.391.44%66,400
Aug 7, 20251.391.391.391.391.37-500
Aug 6, 20251.401.401.371.391.37-0.71%165,100
Aug 5, 20251.401.401.401.401.38-0.71%12,300
Aug 4, 20251.401.411.401.411.39-31,000
Aug 1, 20251.401.411.401.411.390.71%39,000
Jul 30, 20251.411.411.401.401.38-8,600
Jul 29, 20251.391.411.391.401.380.72%1,000
Jul 28, 20251.391.391.391.391.37-0.71%22,000
Jul 25, 20251.411.411.401.401.38-3,800
Jul 24, 20251.391.401.391.401.380.72%21,000
Jul 23, 20251.401.401.381.391.37-192,600
Jul 22, 20251.391.391.391.391.37-1.42%13,400
Jul 21, 20251.401.411.391.411.390.71%13,900
Jul 17, 20251.401.401.401.401.38-0.71%21,500
Jul 16, 20251.411.411.401.411.39-15,200
Jul 15, 20251.401.411.401.411.390.71%85,300
Jul 14, 20251.391.431.381.401.380.72%170,700
Jul 11, 20251.391.391.391.391.37-0.71%200
Jul 10, 20251.361.401.361.401.380.72%297,400
Jul 9, 20251.391.391.361.391.37-0.71%142,600
Jul 8, 20251.411.421.371.401.38-1.41%60,900
Jul 4, 20251.391.421.371.421.401.43%129,300