Oriental Food Industries Holdings Berhad (KLSE:OFI)
Malaysia
· Delayed Price · Currency is MYR 1.300
-0.030 (-2.26%)
At close: Dec 5, 2025
KLSE:OFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 74,100 |
| Dec 5, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -2.26% | 254,700 |
| Dec 4, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -1.48% | 135,400 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.34 | -0.74% | 140,700 |
| Dec 2, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.35 | 3.03% | 50,400 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.31 | -2.22% | 43,100 |
| Nov 28, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.34 | 0.75% | 82,800 |
| Nov 27, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.33 | -1.47% | 46,200 |
| Nov 26, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.35 | - | 35,500 |
| Nov 25, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.35 | - | 24,000 |
| Nov 24, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.35 | - | 25,500 |
| Nov 21, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.35 | 1.49% | 220,600 |
| Nov 20, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.33 | -2.19% | 21,100 |
| Nov 19, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.36 | 2.24% | 32,600 |
| Nov 18, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.33 | -2.19% | 43,700 |
| Nov 17, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.36 | 2.24% | 22,100 |
| Nov 14, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.33 | -1.47% | 37,000 |
| Nov 13, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.35 | -0.73% | 49,400 |
| Nov 12, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.36 | - | 99,400 |
| Nov 11, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.36 | 1.48% | 346,200 |
| Nov 10, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.34 | 1.50% | 42,000 |
| Nov 7, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.32 | -2.21% | 1,382,900 |
| Nov 6, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 1,040,000 |
| Nov 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | -0.73% | 28,000 |
| Nov 4, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.36 | - | 70,900 |
| Nov 3, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | -0.72% | 20,000 |
| Oct 31, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.37 | 0.73% | 22,100 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | - | 42,500 |
| Oct 29, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | 0.74% | 48,000 |
| Oct 28, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.35 | -1.45% | 64,500 |
| Oct 27, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.37 | -2.82% | 73,100 |
| Oct 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | - | 2,000 |
| Oct 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | - | 5,100 |
| Oct 21, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.41 | 1.43% | 11,000 |
| Oct 17, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.39 | -1.41% | 20,400 |
| Oct 16, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.41 | -1.39% | 104,100 |
| Oct 15, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.43 | 1.41% | 118,900 |
| Oct 10, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.41 | -0.70% | 16,100 |
| Oct 9, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.42 | 1.42% | 27,100 |
| Oct 8, 2025 | 1.39 | 1.43 | 1.39 | 1.41 | 1.40 | 1.44% | 28,900 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.38 | -0.71% | 30,800 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.39 | - | 71,400 |
| Oct 3, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.39 | -1.41% | 7,000 |
| Oct 2, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.41 | 2.90% | 56,100 |
| Oct 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | - | 10,000 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | - | 100 |
| Sep 29, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.37 | -0.72% | 15,900 |
| Sep 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | - | 20,000 |
| Sep 25, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.38 | 2.21% | 39,600 |
| Sep 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | -0.73% | 39,000 |