Oriental Food Industries Holdings Berhad (KLSE:OFI)
Malaysia
· Delayed Price · Currency is MYR 1.170
+0.020 (1.74%)
At close: Apr 28, 2026
KLSE:OFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 118,200 |
| Apr 27, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 28,000 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -1.71% | 126,900 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 61,600 |
| Apr 22, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 16,600 |
| Apr 21, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -2.52% | 130,600 |
| Apr 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,500 |
| Apr 16, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 11,500 |
| Apr 15, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 36,300 |
| Apr 14, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 25,700 |
| Apr 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 17,200 |
| Apr 10, 2026 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 0.85% | 218,200 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 77,400 |
| Apr 8, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -4.07% | 48,600 |
| Apr 7, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 31,800 |
| Apr 6, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 46,200 |
| Apr 3, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 8,300 |
| Apr 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.44% | 239,000 |
| Apr 1, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 102,200 |
| Mar 31, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 501,200 |
| Mar 30, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | - | 18,200 |
| Mar 27, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -1.63% | 109,600 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 41,000 |
| Mar 24, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 36,700 |
| Mar 18, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | -0.81% | 123,300 |
| Mar 17, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | - | 51,900 |
| Mar 16, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 42,700 |
| Mar 13, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 17,500 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 21,000 |
| Mar 11, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 25,200 |
| Mar 10, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 47,700 |
| Mar 9, 2026 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | 0.81% | 174,300 |
| Mar 6, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.22 | - | 26,500 |
| Mar 5, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.22 | -0.81% | 162,900 |
| Mar 4, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.23 | -1.59% | 8,500 |
| Mar 3, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.25 | 2.44% | 6,400 |
| Mar 2, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.22 | -0.81% | 159,300 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.23 | -0.80% | 15,300 |
| Feb 26, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.24 | - | 38,200 |
| Feb 25, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.24 | -1.57% | 198,300 |
| Feb 24, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.26 | - | 12,000 |
| Feb 23, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.26 | 1.60% | 35,500 |
| Feb 20, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.24 | - | 166,200 |
| Feb 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 0.81% | 48,900 |
| Feb 16, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.23 | -1.59% | 94,100 |
| Feb 13, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.25 | - | 71,000 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.25 | -0.79% | 200,800 |
| Feb 11, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.26 | 3.25% | 414,700 |
| Feb 10, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.22 | - | 48,200 |
| Feb 9, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.22 | - | 68,900 |
| Feb 6, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.22 | - | 102,400 |
| Feb 5, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.22 | - | 414,100 |
| Feb 4, 2026 | 1.23 | 1.26 | 1.22 | 1.23 | 1.22 | - | 264,600 |
| Feb 3, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.22 | - | 132,200 |
| Jan 30, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.22 | -0.81% | 237,300 |
| Jan 29, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.23 | -0.80% | 465,300 |
| Jan 28, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.24 | -2.34% | 361,600 |
| Jan 27, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.27 | 0.79% | 50,900 |
| Jan 26, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.26 | -3.05% | 457,700 |
| Jan 23, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.30 | -2.96% | 307,100 |
| Jan 22, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.34 | 2.27% | 178,000 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.31 | -0.75% | 69,600 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | -1.48% | 104,100 |
| Jan 19, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.34 | 1.50% | 70,800 |
| Jan 16, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.32 | - | 171,000 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.32 | -1.48% | 34,000 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.34 | - | 38,500 |
| Jan 13, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.34 | - | 71,100 |
| Jan 12, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.34 | 0.75% | 169,500 |
| Jan 9, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.33 | - | 152,000 |
| Jan 8, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.33 | 1.52% | 151,500 |
| Jan 7, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.31 | -0.75% | 144,600 |
| Jan 6, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.32 | -0.75% | 30,000 |
| Jan 5, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.33 | 1.52% | 62,200 |
| Jan 2, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.31 | 0.76% | 9,300 |
| Dec 31, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.30 | -2.24% | 32,000 |
| Dec 30, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | - | 100 |
| Dec 29, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.33 | -0.74% | 18,000 |
| Dec 26, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.34 | 0.75% | 41,800 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.33 | - | 1,500 |
| Dec 23, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.33 | -1.47% | 1,700 |
| Dec 22, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.35 | - | 31,600 |
| Dec 19, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.35 | - | 4,300 |
| Dec 18, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.35 | 0.74% | 20,700 |
| Dec 17, 2025 | 1.28 | 1.36 | 1.28 | 1.35 | 1.34 | 4.65% | 192,800 |
| Dec 16, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.28 | - | 49,200 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.28 | -1.53% | 43,400 |
| Dec 12, 2025 | 1.36 | 1.36 | 1.29 | 1.31 | 1.30 | -3.68% | 334,900 |
| Dec 11, 2025 | 1.32 | 1.36 | 1.31 | 1.36 | 1.35 | 3.03% | 74,800 |
| Dec 10, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.31 | - | 22,700 |
| Dec 9, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.31 | -2.94% | 34,800 |
| Dec 8, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.35 | 4.62% | 74,100 |
| Dec 5, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.29 | -2.26% | 254,700 |
| Dec 4, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.32 | -1.48% | 135,400 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.33 | -0.74% | 140,700 |
| Dec 2, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.34 | 3.03% | 50,400 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.30 | -2.22% | 43,100 |
| Nov 28, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.33 | 0.75% | 82,800 |
| Nov 27, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.32 | -1.47% | 46,200 |
| Nov 26, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.34 | - | 35,500 |