Oriental Interest Berhad (5827.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 23,000 |
| 18 Jun 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 19,400 |
| 14 Jun 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 103,000 |
| 13 Jun 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 49,900 |
| 12 Jun 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 25,000 |
| 11 Jun 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 88,600 |
| 10 Jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 59,000 |
| 07 Jun 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 20,500 |
| 06 Jun 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 31,800 |
| 05 Jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 04 Jun 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 6,200 |
| 31 May 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 7,900 |
| 30 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 29 May 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 20,000 |
| 28 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 27 May 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 517,700 |
| 24 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 172,800 |
| 23 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 236,000 |
| 21 May 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 15,600 |
| 20 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 210,000 |
| 17 May 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 13,000 |
| 16 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 15 May 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 10,000 |
| 14 May 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 3,600 |
| 13 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 10 May 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 8,400 |
| 09 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 08 May 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 700 |
| 07 May 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 5,000 |
| 06 May 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 3,400 |
| 03 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 02 May 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 7,000 |
| 30 Apr 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 20,000 |
| 29 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 4,000 |
| 26 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 25 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 24 Apr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 30,400 |
| 23 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 20,000 |
| 22 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 3,000 |
| 19 Apr 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 10,900 |
| 18 Apr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 125,000 |
| 17 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 16 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 3,200 |
| 15 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 11,100 |
| 12 Apr 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 12,000 |
| 09 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,800 |
| 08 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 05 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 04 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 100 |
| 03 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 02 Apr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 50,000 |
| 01 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 30,000 |
| 29 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 27 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 20,000 |
| 26 Mar 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 41,000 |
| 25 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 Mar 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 55,800 |
| 20 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,000 |
| 19 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 18 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 15 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 100,600 |
| 14 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 6,400 |
| 13 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 10,000 |
| 12 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 64,000 |
| 11 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 07 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 10,500 |
| 06 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 05 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 21,000 |
| 04 Mar 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 47,500 |
| 01 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 3,000 |
| 29 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 3,200 |
| 28 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 27 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 26 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 3,200 |
| 23 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 8,600 |
| 22 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 21 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 10,000 |
| 20 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 19 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 16 Feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 61,100 |
| 15 Feb 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 3,200 |
| 14 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 38,000 |
| 13 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 09 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2,000 |
| 08 Feb 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 74,500 |
| 07 Feb 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 90,000 |
| 06 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 14,600 |
| 05 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 35,000 |
| 02 Feb 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 3,400 |
| 31 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 7,000 |
| 30 Jan 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 43,200 |
| 29 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 34,000 |
| 26 Jan 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 14,000 |
| 24 Jan 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 19,500 |
| 23 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 47,000 |
| 22 Jan 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 7,100 |
| 19 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 32,100 |
| 18 Jan 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 21,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.