Oriental Food Industries Holdings Berhad (KLSE:OFI)
Malaysia
· Delayed Price · Currency is MYR 1.390
0.00 (0.00%)
At close: Sep 26, 2025
KLSE:OFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 20,000 |
| Sep 25, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 39,600 |
| Sep 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 39,000 |
| Sep 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 22,600 |
| Sep 22, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 12,000 |
| Sep 19, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 1.48% | 26,500 |
| Sep 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,300 |
| Sep 17, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 21,600 |
| Sep 12, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 34,100 |
| Sep 11, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.34 | - | 3,500 |
| Sep 10, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.34 | - | 15,300 |
| Sep 9, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.34 | 0.75% | 37,700 |
| Sep 8, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.33 | -0.74% | 23,000 |
| Sep 4, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.34 | 0.75% | 5,800 |
| Sep 3, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.33 | -1.47% | 24,100 |
| Sep 2, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.35 | 1.49% | 84,400 |
| Aug 29, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.33 | -1.47% | 155,900 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.35 | -5.56% | 270,800 |
| Aug 27, 2025 | 1.45 | 1.48 | 1.44 | 1.44 | 1.43 | -2.04% | 168,300 |
| Aug 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | 0.68% | 2,000 |
| Aug 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | 0.69% | 8,100 |
| Aug 22, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.44 | -0.68% | 4,300 |
| Aug 21, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.45 | 1.39% | 11,300 |
| Aug 20, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.43 | - | 30,000 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.43 | -1.37% | 10,100 |
| Aug 18, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.45 | 0.69% | 48,200 |
| Aug 15, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.44 | 2.84% | 184,500 |
| Aug 14, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.40 | - | 13,200 |
| Aug 13, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.40 | -1.40% | 17,900 |
| Aug 12, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.42 | 0.70% | 64,900 |
| Aug 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 0.71% | 10,600 |
| Aug 8, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.40 | 1.44% | 66,400 |
| Aug 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | - | 500 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.38 | -0.71% | 165,100 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -0.71% | 12,300 |
| Aug 4, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.40 | - | 31,000 |
| Aug 1, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.40 | 0.71% | 39,000 |
| Jul 30, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.39 | - | 8,600 |
| Jul 29, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.39 | 0.72% | 1,000 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | -0.71% | 22,000 |
| Jul 25, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.39 | - | 3,800 |
| Jul 24, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.39 | 0.72% | 21,000 |
| Jul 23, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.38 | - | 192,600 |
| Jul 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | -1.42% | 13,400 |
| Jul 21, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.40 | 0.71% | 13,900 |
| Jul 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -0.71% | 21,500 |
| Jul 16, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.40 | - | 15,200 |
| Jul 15, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.40 | 0.71% | 85,300 |
| Jul 14, 2025 | 1.39 | 1.43 | 1.38 | 1.40 | 1.39 | 0.72% | 170,700 |
| Jul 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | -0.71% | 200 |