Skip to main content
Oriental Food Industries Holdings Berhad (KLSE:OFI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.240
+0.020 (1.64%)
At close: Mar 9, 2026

KLSE:OFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.221.241.191.241.240.81%174,300
Mar 6, 20261.211.231.211.231.22-26,500
Mar 5, 20261.231.231.211.231.22-0.81%162,900
Mar 4, 20261.261.261.231.241.23-1.59%8,500
Mar 3, 20261.231.261.231.261.252.44%6,400
Mar 2, 20261.231.251.211.231.22-0.81%159,300
Feb 27, 20261.251.251.241.241.23-0.80%15,300
Feb 26, 20261.241.251.241.251.24-38,200
Feb 25, 20261.261.261.221.251.24-1.57%198,300
Feb 24, 20261.271.271.261.271.26-12,000
Feb 23, 20261.251.271.251.271.261.60%35,500
Feb 20, 20261.251.261.251.251.24-166,200
Feb 19, 20261.251.251.251.251.240.81%48,900
Feb 16, 20261.251.251.231.241.23-1.59%94,100
Feb 13, 20261.261.261.251.261.25-71,000
Feb 12, 20261.271.271.251.261.25-0.79%200,800
Feb 11, 20261.231.281.231.271.263.25%414,700
Feb 10, 20261.231.241.231.231.22-48,200
Feb 9, 20261.221.231.221.231.22-68,900
Feb 6, 20261.231.231.211.231.22-102,400
Feb 5, 20261.231.241.201.231.22-414,100
Feb 4, 20261.231.261.221.231.22-264,600
Feb 3, 20261.231.241.231.231.22-132,200
Jan 30, 20261.231.231.221.231.22-0.81%237,300
Jan 29, 20261.241.241.201.241.23-0.80%465,300
Jan 28, 20261.261.271.241.251.24-2.34%361,600
Jan 27, 20261.271.281.271.281.270.79%50,900
Jan 26, 20261.311.311.261.271.26-3.05%457,700
Jan 23, 20261.331.331.301.311.30-2.96%307,100
Jan 22, 20261.311.351.311.351.342.27%178,000
Jan 21, 20261.321.321.311.321.31-0.75%69,600
Jan 20, 20261.331.331.321.331.32-1.48%104,100
Jan 19, 20261.321.351.321.351.341.50%70,800
Jan 16, 20261.331.341.321.331.32-171,000
Jan 15, 20261.341.341.331.331.32-1.48%34,000
Jan 14, 20261.341.351.341.351.34-38,500
Jan 13, 20261.341.351.331.351.34-71,100
Jan 12, 20261.341.351.331.351.340.75%169,500
Jan 9, 20261.331.341.331.341.33-152,000
Jan 8, 20261.331.341.311.341.331.52%151,500
Jan 7, 20261.321.331.311.321.31-0.75%144,600
Jan 6, 20261.331.341.331.331.32-0.75%30,000
Jan 5, 20261.321.341.311.341.331.52%62,200
Jan 2, 20261.321.321.311.321.310.76%9,300
Dec 31, 20251.331.331.311.311.30-2.24%32,000
Dec 30, 20251.341.341.341.341.33-100
Dec 29, 20251.331.341.331.341.33-0.74%18,000
Dec 26, 20251.341.351.331.351.340.75%41,800
Dec 24, 20251.341.341.331.341.33-1,500
Dec 23, 20251.331.341.331.341.33-1.47%1,700
Dec 22, 20251.341.361.321.361.35-31,600
Dec 19, 20251.341.361.341.361.35-4,300
Dec 18, 20251.341.361.341.361.350.74%20,700
Dec 17, 20251.281.361.281.351.344.65%192,800
Dec 16, 20251.291.291.281.291.28-49,200
Dec 15, 20251.301.301.291.291.28-1.53%43,400
Dec 12, 20251.361.361.291.311.30-3.68%334,900
Dec 11, 20251.321.361.311.361.353.03%74,800
Dec 10, 20251.321.321.311.321.31-22,700
Dec 9, 20251.311.331.311.321.31-2.94%34,800
Dec 8, 20251.301.361.301.361.354.62%74,100
Dec 5, 20251.311.311.291.301.29-2.26%254,700
Dec 4, 20251.331.331.311.331.32-1.48%135,400
Dec 3, 20251.351.351.331.351.33-0.74%140,700
Dec 2, 20251.321.371.321.361.343.03%50,400
Dec 1, 20251.351.351.321.321.30-2.22%43,100
Nov 28, 20251.341.351.331.351.330.75%82,800
Nov 27, 20251.361.361.331.341.32-1.47%46,200
Nov 26, 20251.341.361.331.361.34-35,500
Nov 25, 20251.351.361.341.361.34-24,000
Nov 24, 20251.361.361.351.361.34-25,500
Nov 21, 20251.361.371.351.361.341.49%220,600
Nov 20, 20251.341.361.341.341.32-2.19%21,100
Nov 19, 20251.341.371.341.371.352.24%32,600
Nov 18, 20251.371.371.321.341.32-2.19%43,700
Nov 17, 20251.341.371.341.371.352.24%22,100
Nov 14, 20251.361.361.341.341.32-1.47%37,000
Nov 13, 20251.371.371.361.361.34-0.73%49,400
Nov 12, 20251.371.371.361.371.35-99,400
Nov 11, 20251.361.381.361.371.351.48%346,200
Nov 10, 20251.331.361.331.351.331.50%42,000
Nov 7, 20251.361.361.331.331.31-2.21%1,382,900
Nov 6, 20251.361.361.361.361.34-1,040,000
Nov 5, 20251.361.361.361.361.34-0.73%28,000
Nov 4, 20251.371.371.351.371.35-70,900
Nov 3, 20251.381.381.371.371.35-0.72%20,000
Oct 31, 20251.371.381.371.381.360.73%22,100
Oct 30, 20251.381.381.371.371.35-42,500
Oct 29, 20251.381.381.371.371.350.74%48,000
Oct 28, 20251.381.381.361.361.34-1.45%64,500
Oct 27, 20251.421.421.381.381.36-2.82%73,100
Oct 24, 20251.421.421.421.421.40-2,000
Oct 22, 20251.421.421.421.421.40-5,100
Oct 21, 20251.411.421.411.421.401.43%11,000
Oct 17, 20251.431.431.401.401.38-1.41%20,400
Oct 16, 20251.431.431.421.421.40-1.39%104,100
Oct 15, 20251.421.441.421.441.421.41%118,900
Oct 10, 20251.411.421.411.421.40-0.70%16,100
Oct 9, 20251.411.431.411.431.411.42%27,100
Oct 8, 20251.391.431.391.411.391.44%28,900