Skip to main content
Oriental Holdings Berhad (KLSE:ORIENT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
7.20
-0.01 (-0.14%)
At close: Apr 28, 2026

Oriental Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20267.207.227.177.217.21-49,700
Apr 24, 20267.187.217.187.217.21-0.28%86,900
Apr 23, 20267.167.237.167.237.230.84%64,300
Apr 22, 20267.167.207.147.177.17-0.42%39,000
Apr 21, 20267.207.237.157.207.200.56%101,500
Apr 20, 20267.197.207.147.167.16-0.42%91,300
Apr 17, 20267.197.197.147.197.190.28%44,300
Apr 16, 20267.147.207.147.177.170.42%55,400
Apr 15, 20267.167.167.147.147.14-64,700
Apr 14, 20267.147.187.147.147.14-77,200
Apr 13, 20267.147.157.137.147.14-110,000
Apr 10, 20267.167.167.147.147.14-0.42%14,600
Apr 9, 20267.157.207.137.177.170.28%91,100
Apr 8, 20267.157.167.137.157.150.14%76,500
Apr 7, 20267.187.187.137.147.14-0.56%250,500
Apr 6, 20267.227.227.187.187.18-0.83%49,200
Apr 3, 20267.187.247.167.247.240.84%3,200
Apr 2, 20267.197.237.157.187.18-0.42%43,900
Apr 1, 20267.177.287.167.217.210.84%35,800
Mar 31, 20267.157.177.147.157.150.14%74,000
Mar 30, 20267.167.187.127.147.14-0.56%135,200
Mar 27, 20267.207.287.187.187.18-0.83%74,000
Mar 26, 20267.307.307.187.247.240.56%58,200
Mar 25, 20267.307.307.207.207.20-0.41%37,400
Mar 24, 20267.307.307.187.237.23-1.63%118,800
Mar 19, 20267.327.407.277.357.350.68%255,500
Mar 18, 20267.127.327.127.307.302.67%365,900
Mar 17, 20267.127.127.097.117.11-0.28%97,900
Mar 16, 20267.027.147.027.137.131.42%352,600
Mar 13, 20267.017.036.997.037.030.29%111,000
Mar 12, 20267.007.037.007.017.01-102,700
Mar 11, 20267.007.027.007.017.010.43%103,400
Mar 10, 20266.947.006.946.986.980.58%103,100
Mar 9, 20266.986.996.936.946.94-0.72%637,900
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