Skip to main content
Oriental Holdings Berhad (KLSE:ORIENT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
6.75
0.00 (0.00%)
At close: Dec 5, 2025

Oriental Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.766.766.756.756.75-44,200
Dec 4, 20256.756.766.736.756.750.30%77,500
Dec 3, 20256.766.766.736.736.73-0.44%3,500
Dec 2, 20256.736.836.726.766.760.45%72,300
Dec 1, 20256.746.766.726.736.73-0.44%79,400
Nov 28, 20256.736.766.716.766.760.30%65,200
Nov 27, 20256.786.786.746.746.74-75,600
Nov 26, 20256.746.776.736.746.74-0.30%44,000
Nov 25, 20256.766.776.746.766.760.15%46,000
Nov 24, 20256.776.806.756.756.75-341,300
Nov 21, 20256.736.786.736.756.750.60%107,200
Nov 20, 20256.706.746.706.716.710.15%190,400
Nov 19, 20256.726.726.696.706.70-173,100
Nov 18, 20256.786.826.706.706.70-0.30%88,100
Nov 17, 20256.726.766.726.726.72-0.44%151,100
Nov 14, 20256.756.776.726.756.75-36,200
Nov 13, 20256.756.786.726.756.750.30%67,500
Nov 12, 20256.756.756.706.736.73-0.30%140,600
Nov 11, 20256.726.756.726.756.750.45%121,900
Nov 10, 20256.786.826.686.726.72-1.47%669,400
Nov 7, 20256.826.846.786.826.82-117,000
Nov 6, 20256.816.876.806.826.820.15%37,000
Nov 5, 20256.856.856.816.816.81-0.73%92,600
Nov 4, 20256.896.896.836.866.860.29%102,100
Nov 3, 20256.856.906.836.846.84-0.15%60,200
Oct 31, 20256.856.866.816.856.850.29%152,900
Oct 30, 20256.906.906.836.836.83-4.21%103,600
Oct 29, 20257.047.137.027.136.931.42%249,600
Oct 28, 20257.057.057.017.036.83-0.28%55,300
Oct 27, 20257.047.057.037.056.85-86,500
Oct 24, 20257.047.077.037.056.850.14%172,100
Oct 23, 20257.017.046.997.046.840.43%83,200
Oct 22, 20256.987.026.987.016.810.43%65,000
Oct 21, 20256.977.036.956.986.781.16%64,100
Oct 17, 20257.027.036.906.906.71-1.71%223,200
Oct 16, 20257.017.047.007.026.820.14%177,500
Oct 15, 20257.007.047.007.016.810.29%80,900
Oct 14, 20256.987.056.986.996.790.29%49,400
Oct 13, 20256.986.996.946.976.77-0.14%484,200
Oct 10, 20256.987.046.986.986.78-99,500
Oct 9, 20257.037.036.986.986.78-0.71%125,400
Oct 8, 20257.047.046.987.036.830.43%123,100
Oct 7, 20257.027.066.997.006.80-0.14%156,700
Oct 6, 20257.067.107.017.016.81-0.57%208,900
Oct 3, 20256.907.156.897.056.852.47%414,900
Oct 2, 20256.906.926.886.886.690.29%152,100
Oct 1, 20256.866.876.846.866.67-74,600
Sep 30, 20256.866.906.856.866.67-0.29%236,800
Sep 29, 20256.866.886.856.886.690.44%208,900
Sep 26, 20256.846.896.846.856.660.15%235,200
Sep 25, 20256.866.886.846.846.65-0.29%91,100
Sep 24, 20256.886.946.866.866.67-0.44%81,800
Sep 23, 20256.856.896.846.896.700.58%100,500
Sep 22, 20256.856.886.846.856.66-0.15%86,100
Sep 19, 20256.876.896.846.866.670.29%57,700
Sep 18, 20256.846.886.846.846.65-103,800
Sep 17, 20256.886.906.846.846.65-0.73%146,500
Sep 12, 20256.806.906.806.896.701.03%95,400
Sep 11, 20256.796.826.796.826.630.44%90,200
Sep 10, 20256.816.846.786.796.60-0.29%78,600
Sep 9, 20256.776.826.776.816.620.29%88,300
Sep 8, 20256.786.806.776.796.600.15%70,800
Sep 4, 20256.786.806.776.786.590.15%50,300
Sep 3, 20256.786.796.776.776.58-0.29%67,300
Sep 2, 20256.806.806.786.796.60-137,300
Aug 29, 20256.776.796.776.796.600.30%15,500
Aug 28, 20256.796.806.776.776.58-34,700
Aug 27, 20256.796.806.776.776.580.30%90,100
Aug 26, 20256.766.816.756.756.56-117,700
Aug 25, 20256.806.816.756.756.56-0.15%170,600
Aug 22, 20256.796.816.756.766.57-0.73%337,200
Aug 21, 20256.826.846.806.816.62-35,800
Aug 20, 20256.846.856.816.816.62-0.44%13,400
Aug 19, 20256.846.846.786.846.650.44%62,300
Aug 18, 20256.756.816.756.816.620.44%110,000
Aug 15, 20256.776.856.766.786.590.15%89,400
Aug 14, 20256.806.886.776.776.58-0.44%230,400
Aug 13, 20256.846.886.796.806.61-0.73%220,500
Aug 12, 20256.806.856.806.856.660.74%47,500
Aug 11, 20256.836.836.786.806.610.44%105,400
Aug 8, 20256.796.806.776.776.58-82,700
Aug 7, 20256.766.816.756.776.58-0.44%285,900
Aug 6, 20256.806.806.766.806.61-0.29%68,100
Aug 5, 20256.776.856.756.826.630.74%142,400
Aug 4, 20256.886.886.756.776.58-0.73%147,400
Aug 1, 20256.856.886.806.826.630.59%27,000
Jul 31, 20256.776.836.766.786.590.30%86,600
Jul 30, 20256.856.866.766.766.57-0.73%113,000
Jul 29, 20256.856.876.796.816.62-0.58%274,800
Jul 28, 20256.876.896.836.856.66-0.29%189,200
Jul 25, 20256.936.936.876.876.68-0.87%194,700
Jul 24, 20256.956.966.886.936.74-0.29%115,500
Jul 23, 20256.946.966.906.956.760.43%147,900
Jul 22, 20256.976.976.926.926.73-0.72%196,500
Jul 21, 20256.976.976.946.976.770.29%260,000
Jul 18, 20256.966.976.936.956.76-0.14%172,600
Jul 17, 20256.957.026.946.966.76-298,100
Jul 16, 20256.977.006.946.966.76-0.14%320,700
Jul 15, 20256.987.006.956.976.77-0.43%190,800
Jul 14, 20256.987.006.977.006.800.29%335,600