Skip to main content
Oriental Holdings Berhad (KLSE:ORIENT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
6.99
-0.02 (-0.29%)
At close: Mar 6, 2026

Oriental Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.007.006.986.996.99-0.29%143,000
Mar 5, 20267.007.026.997.017.010.14%98,200
Mar 4, 20266.997.026.977.007.00-352,900
Mar 3, 20267.017.026.977.007.00-121,100
Mar 2, 20266.967.006.907.007.00-423,300
Feb 27, 20266.997.016.967.007.000.14%152,000
Feb 26, 20266.957.006.956.996.990.14%80,600
Feb 25, 20266.986.996.976.986.98-53,900
Feb 24, 20266.986.996.966.986.98-0.29%72,800
Feb 23, 20266.997.006.987.007.000.14%110,500
Feb 20, 20267.007.026.986.996.99-0.14%64,100
Feb 19, 20267.007.006.987.007.00-0.57%48,300
Feb 16, 20267.047.047.047.047.04-0.14%100
Feb 13, 20267.007.056.977.057.050.28%153,700
Feb 12, 20266.967.046.967.037.030.72%103,000
Feb 11, 20266.997.046.966.986.98-0.14%162,100
Feb 10, 20266.936.996.936.996.990.58%231,700
Feb 9, 20266.916.956.886.956.950.43%175,100
Feb 6, 20266.906.926.876.926.920.73%50,000
Feb 5, 20266.906.936.876.876.87-0.15%51,200
Feb 4, 20266.906.966.886.886.88-0.58%87,700
Feb 3, 20266.907.026.886.926.920.58%256,700
Jan 30, 20266.806.886.806.886.881.18%319,100
Jan 29, 20266.826.836.796.806.80-0.58%150,000
Jan 28, 20266.826.846.816.846.840.29%72,600
Jan 27, 20266.846.846.806.826.82-0.15%171,200
Jan 26, 20266.806.846.786.836.830.44%231,300
Jan 23, 20266.786.806.776.806.80-30,800
Jan 22, 20266.806.806.766.806.80-85,200
Jan 21, 20266.816.816.766.806.80-0.15%275,100
Jan 20, 20266.806.826.786.816.810.15%97,300
Jan 19, 20266.786.836.786.806.800.15%81,200
Jan 16, 20266.786.806.776.796.79-0.15%240,400
Jan 15, 20266.836.836.776.806.80-0.44%265,500
Jan 14, 20266.836.836.816.836.83-0.15%34,200
Jan 13, 20266.816.886.816.846.840.29%79,200
Jan 12, 20266.786.826.786.826.820.59%185,300
Jan 9, 20266.796.806.786.786.78-0.15%314,700
Jan 8, 20266.806.806.786.796.790.15%128,800
Jan 7, 20266.796.856.766.786.78-163,200
Jan 6, 20266.816.816.786.786.78-0.44%40,200
Jan 5, 20266.776.826.776.816.810.15%66,100
Jan 2, 20266.786.826.726.806.800.29%101,600
Dec 31, 20256.806.806.776.786.78-91,200
Dec 30, 20256.786.806.776.786.780.15%88,700
Dec 29, 20256.786.796.776.776.77-0.15%63,000
Dec 26, 20256.796.806.776.786.78-30,200
Dec 24, 20256.786.806.776.786.78-9,900
Dec 23, 20256.796.806.786.786.78-0.15%48,300
Dec 22, 20256.776.816.766.796.79-121,500
Dec 19, 20256.796.806.746.796.790.44%305,900
Dec 18, 20256.786.786.756.766.760.15%27,000
Dec 17, 20256.806.806.756.756.75-0.15%98,800
Dec 16, 20256.816.816.756.766.76-86,600
Dec 15, 20256.806.846.766.766.76-0.59%41,400
Dec 12, 20256.756.806.746.806.800.89%98,900
Dec 11, 20256.776.776.736.746.74-0.44%42,300
Dec 10, 20256.786.786.766.776.77-0.29%77,700
Dec 9, 20256.756.806.756.796.790.59%326,900
Dec 8, 20256.786.786.756.756.75-316,400
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