New Zealand markets closed

Oriental Interest Berhad (5827.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
1.28000.0000 (0.00%)
At close: 03:40PM MYT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.28001.28001.28001.28001.2800103,000
13 Jun 20241.28001.28001.28001.28001.280049,900
12 Jun 20241.28001.28001.28001.28001.280025,000
11 Jun 20241.28001.28001.27001.28001.280088,600
10 Jun 20241.27001.27001.27001.27001.270059,000
07 Jun 20241.25001.26001.25001.26001.260020,500
06 Jun 20241.24001.27001.24001.25001.250031,800
05 Jun 20241.24001.24001.24001.24001.2400-
04 Jun 20241.26001.26001.24001.24001.24006,200
31 May 20241.25001.28001.25001.28001.28007,900
30 May 20241.26001.26001.26001.26001.2600-
29 May 20241.24001.26001.24001.26001.260020,000
28 May 20241.26001.26001.26001.26001.2600-
27 May 20241.26001.28001.26001.26001.2600517,700
24 May 20241.26001.26001.26001.26001.2600172,800
23 May 20241.26001.26001.26001.26001.2600236,000
21 May 20241.28001.28001.26001.26001.260015,600
20 May 20241.26001.26001.26001.26001.2600210,000
17 May 20241.27001.27001.26001.26001.260013,000
16 May 20241.27001.27001.27001.27001.2700-
15 May 20241.25001.27001.25001.27001.270010,000
14 May 20241.28001.28001.27001.27001.27003,600
13 May 20241.23001.23001.23001.23001.2300-
10 May 20241.28001.28001.23001.23001.23008,400
09 May 20241.26001.26001.26001.26001.2600-
08 May 20241.22001.26001.22001.26001.2600700
07 May 20241.23001.23001.22001.22001.22005,000
06 May 20241.23001.23001.22001.22001.22003,400
03 May 20241.28001.28001.28001.28001.2800-
02 May 20241.22001.28001.22001.28001.28007,000
30 Apr 20241.22001.22001.21001.21001.210020,000
29 Apr 20241.21001.21001.21001.21001.21004,000
26 Apr 20241.22001.22001.22001.22001.2200-
25 Apr 20241.22001.22001.22001.22001.2200-
24 Apr 20241.20001.23001.20001.22001.220030,400
23 Apr 20241.22001.22001.22001.22001.220020,000
22 Apr 20241.24001.24001.24001.24001.24003,000
19 Apr 20241.24001.25001.24001.25001.250010,900
18 Apr 20241.25001.28001.25001.26001.2600125,000
17 Apr 20241.19001.19001.19001.19001.1900-
16 Apr 20241.19001.19001.19001.19001.19003,200
15 Apr 20241.21001.21001.21001.21001.210011,100
12 Apr 20241.23001.23001.22001.22001.220012,000
09 Apr 20241.23001.23001.23001.23001.23001,800
08 Apr 20241.22001.22001.22001.22001.2200-
05 Apr 20241.22001.22001.22001.22001.2200-
04 Apr 20241.22001.22001.22001.22001.2200100
03 Apr 20241.18001.18001.18001.18001.1800-
02 Apr 20241.20001.20001.18001.18001.180050,000
01 Apr 20241.18001.18001.18001.18001.180030,000
29 Mar 20241.19001.19001.19001.19001.1900-
27 Mar 20241.19001.19001.19001.19001.190020,000
26 Mar 20241.18001.19001.18001.19001.190041,000
25 Mar 20241.20001.20001.20001.20001.2000-
22 Mar 20241.20001.20001.20001.20001.2000-
21 Mar 20241.19001.20001.19001.20001.200055,800
20 Mar 20241.20001.20001.20001.20001.20005,000
19 Mar 20241.19001.19001.19001.19001.1900-
18 Mar 20241.19001.19001.19001.19001.1900-
15 Mar 20241.19001.19001.19001.19001.1900100,600
14 Mar 20241.19001.19001.19001.19001.19006,400
13 Mar 20241.19001.19001.19001.19001.190010,000
12 Mar 20241.19001.19001.19001.19001.190064,000
11 Mar 20241.20001.20001.20001.20001.2000-
08 Mar 20241.20001.20001.20001.20001.2000-
07 Mar 20241.20001.20001.20001.20001.200010,500
06 Mar 20241.19001.19001.19001.19001.1900-
05 Mar 20241.19001.19001.19001.19001.190021,000
04 Mar 20241.18001.25001.18001.25001.250047,500
01 Mar 20241.20001.20001.20001.20001.20003,000
29 Feb 20241.19001.19001.19001.19001.19003,200
28 Feb 20241.20001.20001.20001.20001.2000-
27 Feb 20241.20001.20001.20001.20001.2000-
26 Feb 20241.20001.20001.20001.20001.20003,200
23 Feb 20241.20001.20001.20001.20001.20008,600
22 Feb 20241.23001.23001.23001.23001.2300-
21 Feb 20241.23001.23001.23001.23001.230010,000
20 Feb 20241.25001.25001.25001.25001.2500-
19 Feb 20241.25001.25001.25001.25001.2500-
16 Feb 20241.18001.25001.18001.25001.250061,100
15 Feb 20241.25001.25001.18001.18001.18003,200
14 Feb 20241.18001.18001.18001.18001.180038,000
13 Feb 20241.23001.23001.23001.23001.2300-
09 Feb 20241.23001.23001.23001.23001.23002,000
08 Feb 20241.19001.19001.18001.18001.180074,500
07 Feb 20241.19001.19001.18001.18001.180090,000
06 Feb 20241.20001.20001.20001.20001.200014,600
05 Feb 20241.20001.20001.20001.20001.200035,000
02 Feb 20241.25001.25001.20001.25001.25003,400
31 Jan 20241.20001.20001.20001.20001.20007,000
30 Jan 20241.20001.21001.20001.20001.200043,200
29 Jan 20241.20001.20001.20001.20001.200034,000
26 Jan 20241.22001.22001.20001.20001.200014,000
24 Jan 20241.22001.25001.22001.23001.230019,500
23 Jan 20241.22001.22001.22001.22001.220047,000
22 Jan 20241.23001.23001.21001.21001.21007,100
19 Jan 20241.22001.22001.22001.22001.220032,100
18 Jan 20241.22001.22001.18001.18001.180021,900
17 Jan 20241.22001.22001.22001.22001.22003,100
16 Jan 20241.20001.22001.20001.22001.220023,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...