Oriental Interest Berhad (KLSE:OIB)
Malaysia
· Delayed Price · Currency is MYR 1.270
-0.010 (-0.78%)
At close: Dec 5, 2025
Oriental Interest Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 4,000 |
| Dec 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 10,000 |
| Dec 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 4,000 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 18,000 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 230,000 |
| Nov 27, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 4.00% | 385,900 |
| Nov 24, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 50,000 |
| Nov 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 34,600 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,000 |
| Nov 18, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 45,000 |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100 |
| Nov 13, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 7,400 |
| Nov 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 5,500 |
| Nov 11, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 4.00% | 7,000 |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 15,000 |
| Nov 7, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 3.20% | 6,500 |
| Nov 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,700 |
| Nov 5, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 54,500 |
| Nov 4, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 39,700 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 2,000 |
| Oct 31, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 92,000 |
| Oct 30, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | - | 43,500 |
| Oct 29, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 86,100 |
| Oct 28, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 13,000 |
| Oct 27, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 216,100 |
| Oct 24, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 1.59% | 109,400 |
| Oct 23, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 103,200 |
| Oct 22, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 26,400 |
| Oct 21, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 39,400 |
| Oct 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 20,200 |
| Oct 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 178,200 |
| Oct 15, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 186,300 |
| Oct 14, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 233,200 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 13,200 |
| Oct 10, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 50,100 |
| Oct 9, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 36,200 |
| Oct 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 13,300 |
| Oct 6, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.53% | 21,200 |
| Oct 3, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 212,200 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 13,100 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 20,000 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 71,700 |
| Sep 29, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 176,000 |
| Sep 25, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 124,000 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 126,400 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | 8,000 |
| Sep 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 6,900 |
| Sep 19, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 359,700 |
| Sep 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 146,000 |
| Sep 17, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 500,000 |
| Sep 12, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 142,000 |
| Sep 11, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 997,600 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 338,400 |
| Sep 9, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | - | 792,800 |
| Sep 8, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 3.10% | 58,600 |
| Sep 4, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 18,600 |
| Sep 3, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 170,400 |
| Sep 2, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 13,900 |
| Aug 29, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 167,000 |
| Aug 28, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 34,100 |
| Aug 27, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 45,200 |
| Aug 26, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 37,300 |
| Aug 25, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 120,000 |
| Aug 21, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 81,300 |
| Aug 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10,000 |
| Aug 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 23,300 |
| Aug 18, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 114,000 |
| Aug 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 3,000 |
| Aug 14, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 238,000 |
| Aug 13, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 82,200 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | 38,500 |
| Aug 11, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 27,000 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 47,400 |
| Aug 7, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 15,000 |
| Aug 6, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | - | 30,400 |
| Aug 4, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 37,000 |
| Aug 1, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 151,000 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 63,900 |
| Jul 30, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 42,100 |
| Jul 29, 2025 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 137,800 |
| Jul 28, 2025 | 1.29 | 1.35 | 1.25 | 1.26 | 1.26 | -2.33% | 357,400 |
| Jul 25, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 7.50% | 1,488,600 |
| Jul 24, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 224,000 |
| Jul 23, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 93,500 |
| Jul 22, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 46,000 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 35,600 |
| Jul 18, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 19,900 |
| Jul 17, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 13,200 |
| Jul 16, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 26,800 |
| Jul 15, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 14,600 |
| Jul 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 17,400 |
| Jul 11, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 41,300 |
| Jul 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 5,000 |
| Jul 9, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 42,800 |
| Jul 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 42,000 |
| Jul 7, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 73,000 |
| Jul 4, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 10,000 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 7,000 |
| Jul 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 35,400 |
| Jul 1, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 195,800 |