Oriental Interest Berhad (KLSE:OIB)
Malaysia
· Delayed Price · Currency is MYR 1.270
-0.010 (-0.78%)
At close: Dec 5, 2025
Oriental Interest Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 4,000 |
| Dec 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 10,000 |
| Dec 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 4,000 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 18,000 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 230,000 |
| Nov 27, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 4.00% | 385,900 |
| Nov 24, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 50,000 |
| Nov 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 34,600 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,000 |
| Nov 18, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 45,000 |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100 |
| Nov 13, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 7,400 |
| Nov 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 5,500 |
| Nov 11, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 4.00% | 7,000 |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 15,000 |
| Nov 7, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 3.20% | 6,500 |
| Nov 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,700 |
| Nov 5, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 54,500 |
| Nov 4, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 39,700 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 2,000 |
| Oct 31, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 92,000 |
| Oct 30, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | - | 43,500 |
| Oct 29, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 86,100 |
| Oct 28, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 13,000 |
| Oct 27, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 216,100 |
| Oct 24, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 1.59% | 109,400 |
| Oct 23, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 103,200 |
| Oct 22, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 26,400 |
| Oct 21, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 39,400 |
| Oct 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 20,200 |
| Oct 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 178,200 |
| Oct 15, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 186,300 |
| Oct 14, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 233,200 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 13,200 |
| Oct 10, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 50,100 |
| Oct 9, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 36,200 |
| Oct 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 13,300 |
| Oct 6, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.53% | 21,200 |
| Oct 3, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 212,200 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 13,100 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 20,000 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 71,700 |
| Sep 29, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 176,000 |
| Sep 25, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 124,000 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 126,400 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | 8,000 |
| Sep 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 6,900 |
| Sep 19, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 359,700 |
| Sep 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 146,000 |
| Sep 17, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 500,000 |