Oriental Interest Berhad (KLSE:OIB)
Malaysia
· Delayed Price · Currency is MYR 1.230
0.00 (0.00%)
At close: Apr 28, 2026
Oriental Interest Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10,000 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 11,800 |
| Apr 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 110,000 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 25,000 |
| Apr 21, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 6,600 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 51,200 |
| Apr 17, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 33,000 |
| Apr 16, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 86,100 |
| Apr 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 2,400 |
| Apr 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 68,100 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 37,000 |
| Apr 10, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 110,000 |
| Apr 9, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 53,300 |
| Apr 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2,000 |
| Apr 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 11,100 |
| Apr 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 15,000 |
| Apr 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 10,000 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 169,000 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 507,700 |
| Mar 31, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 260,200 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 121,500 |
| Mar 27, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 72,600 |
| Mar 26, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 48,400 |
| Mar 25, 2026 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 46,700 |
| Mar 24, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 76,900 |
| Mar 19, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 86,500 |
| Mar 18, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 30,100 |
| Mar 17, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -3.85% | 56,400 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.24 | - | 206,400 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.24 | 0.78% | 123,900 |
| Mar 12, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.23 | -1.53% | 16,300 |
| Mar 11, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.25 | 0.77% | 17,100 |
| Mar 10, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.24 | 0.78% | 227,600 |
| Mar 9, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.23 | -2.27% | 160,600 |
| Mar 6, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.26 | - | 37,800 |
| Mar 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | - | 15,700 |
| Mar 4, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.26 | - | 141,500 |
| Mar 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | - | 30,900 |
| Mar 2, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.26 | - | 38,000 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | - | 13,600 |
| Feb 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | - | 56,700 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.26 | -0.75% | 114,800 |
| Feb 24, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.27 | 0.76% | 22,200 |
| Feb 23, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.26 | - | 104,300 |
| Feb 20, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.26 | - | 258,200 |
| Feb 19, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.26 | - | 103,000 |
| Feb 16, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.26 | -0.75% | 38,600 |
| Feb 13, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.27 | 0.76% | 28,800 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.26 | -0.75% | 197,200 |
| Feb 11, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.27 | - | 42,000 |
| Feb 10, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.27 | 1.53% | 11,500 |
| Feb 9, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.25 | - | 51,700 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.25 | - | 137,900 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.25 | -0.76% | 89,600 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | - | 40,000 |
| Feb 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | - | 21,100 |
| Jan 30, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.26 | -0.75% | 149,600 |
| Jan 29, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.27 | -0.75% | 282,200 |
| Jan 28, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.28 | - | 83,400 |
| Jan 27, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.28 | 2.29% | 251,300 |
| Jan 26, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.25 | - | 14,700 |
| Jan 23, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.25 | -0.76% | 397,600 |
| Jan 22, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.26 | -1.49% | 61,900 |
| Jan 21, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.28 | - | 7,500 |
| Jan 20, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.28 | 0.75% | 41,000 |
| Jan 19, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.27 | 3.10% | 111,600 |
| Jan 16, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.23 | - | 7,000 |
| Jan 15, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.23 | - | 238,000 |
| Jan 14, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.23 | -0.77% | 250,600 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | -0.76% | 20,000 |
| Jan 12, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.25 | 1.55% | 188,000 |
| Jan 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | 0.78% | 1,000 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | - | 1,600 |
| Jan 7, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.22 | -1.54% | 30,000 |
| Jan 6, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.24 | 1.56% | 328,100 |
| Jan 5, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.22 | -0.78% | 22,000 |
| Dec 31, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.23 | - | 36,000 |
| Dec 30, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.23 | 0.78% | 47,000 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.22 | - | 70,400 |
| Dec 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | - | 15,200 |
| Dec 24, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.22 | - | 110,200 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.22 | - | 165,800 |
| Dec 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | 0.79% | 68,000 |
| Dec 19, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.21 | -0.78% | 9,700 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | -0.78% | 6,400 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.23 | 0.78% | 282,400 |
| Dec 12, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.22 | -1.54% | 88,000 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.24 | 3.17% | 29,400 |
| Dec 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | -0.79% | 2,000 |
| Dec 8, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.21 | - | 200,000 |
| Dec 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.21 | -0.78% | 4,000 |
| Dec 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | 1.59% | 10,000 |
| Dec 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | - | 4,000 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.20 | -2.33% | 18,000 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.23 | -0.77% | 230,000 |
| Nov 27, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | 1.24 | 4.00% | 385,900 |
| Nov 24, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.19 | - | 50,000 |
| Nov 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.19 | - | 34,600 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.19 | - | 5,000 |
| Nov 18, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.19 | -0.79% | 45,000 |