Oriental Holdings Berhad (KLSE:ORIENT)
Malaysia
· Delayed Price · Currency is MYR 6.75
0.00 (0.00%)
At close: Dec 5, 2025
Oriental Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | - | 44,200 |
| Dec 4, 2025 | 6.75 | 6.76 | 6.73 | 6.75 | 6.75 | 0.30% | 77,500 |
| Dec 3, 2025 | 6.76 | 6.76 | 6.73 | 6.73 | 6.73 | -0.44% | 3,500 |
| Dec 2, 2025 | 6.73 | 6.83 | 6.72 | 6.76 | 6.76 | 0.45% | 72,300 |
| Dec 1, 2025 | 6.74 | 6.76 | 6.72 | 6.73 | 6.73 | -0.44% | 79,400 |
| Nov 28, 2025 | 6.73 | 6.76 | 6.71 | 6.76 | 6.76 | 0.30% | 65,200 |
| Nov 27, 2025 | 6.78 | 6.78 | 6.74 | 6.74 | 6.74 | - | 75,600 |
| Nov 26, 2025 | 6.74 | 6.77 | 6.73 | 6.74 | 6.74 | -0.30% | 44,000 |
| Nov 25, 2025 | 6.76 | 6.77 | 6.74 | 6.76 | 6.76 | 0.15% | 46,000 |
| Nov 24, 2025 | 6.77 | 6.80 | 6.75 | 6.75 | 6.75 | - | 341,300 |
| Nov 21, 2025 | 6.73 | 6.78 | 6.73 | 6.75 | 6.75 | 0.60% | 107,200 |
| Nov 20, 2025 | 6.70 | 6.74 | 6.70 | 6.71 | 6.71 | 0.15% | 190,400 |
| Nov 19, 2025 | 6.72 | 6.72 | 6.69 | 6.70 | 6.70 | - | 173,100 |
| Nov 18, 2025 | 6.78 | 6.82 | 6.70 | 6.70 | 6.70 | -0.30% | 88,100 |
| Nov 17, 2025 | 6.72 | 6.76 | 6.72 | 6.72 | 6.72 | -0.44% | 151,100 |
| Nov 14, 2025 | 6.75 | 6.77 | 6.72 | 6.75 | 6.75 | - | 36,200 |
| Nov 13, 2025 | 6.75 | 6.78 | 6.72 | 6.75 | 6.75 | 0.30% | 67,500 |
| Nov 12, 2025 | 6.75 | 6.75 | 6.70 | 6.73 | 6.73 | -0.30% | 140,600 |
| Nov 11, 2025 | 6.72 | 6.75 | 6.72 | 6.75 | 6.75 | 0.45% | 121,900 |
| Nov 10, 2025 | 6.78 | 6.82 | 6.68 | 6.72 | 6.72 | -1.47% | 669,400 |
| Nov 7, 2025 | 6.82 | 6.84 | 6.78 | 6.82 | 6.82 | - | 117,000 |
| Nov 6, 2025 | 6.81 | 6.87 | 6.80 | 6.82 | 6.82 | 0.15% | 37,000 |
| Nov 5, 2025 | 6.85 | 6.85 | 6.81 | 6.81 | 6.81 | -0.73% | 92,600 |
| Nov 4, 2025 | 6.89 | 6.89 | 6.83 | 6.86 | 6.86 | 0.29% | 102,100 |
| Nov 3, 2025 | 6.85 | 6.90 | 6.83 | 6.84 | 6.84 | -0.15% | 60,200 |
| Oct 31, 2025 | 6.85 | 6.86 | 6.81 | 6.85 | 6.85 | 0.29% | 152,900 |
| Oct 30, 2025 | 6.90 | 6.90 | 6.83 | 6.83 | 6.83 | -4.21% | 103,600 |
| Oct 29, 2025 | 7.04 | 7.13 | 7.02 | 7.13 | 6.93 | 1.42% | 249,600 |
| Oct 28, 2025 | 7.05 | 7.05 | 7.01 | 7.03 | 6.83 | -0.28% | 55,300 |
| Oct 27, 2025 | 7.04 | 7.05 | 7.03 | 7.05 | 6.85 | - | 86,500 |
| Oct 24, 2025 | 7.04 | 7.07 | 7.03 | 7.05 | 6.85 | 0.14% | 172,100 |
| Oct 23, 2025 | 7.01 | 7.04 | 6.99 | 7.04 | 6.84 | 0.43% | 83,200 |
| Oct 22, 2025 | 6.98 | 7.02 | 6.98 | 7.01 | 6.81 | 0.43% | 65,000 |
| Oct 21, 2025 | 6.97 | 7.03 | 6.95 | 6.98 | 6.78 | 1.16% | 64,100 |
| Oct 17, 2025 | 7.02 | 7.03 | 6.90 | 6.90 | 6.71 | -1.71% | 223,200 |
| Oct 16, 2025 | 7.01 | 7.04 | 7.00 | 7.02 | 6.82 | 0.14% | 177,500 |
| Oct 15, 2025 | 7.00 | 7.04 | 7.00 | 7.01 | 6.81 | 0.29% | 80,900 |
| Oct 14, 2025 | 6.98 | 7.05 | 6.98 | 6.99 | 6.79 | 0.29% | 49,400 |
| Oct 13, 2025 | 6.98 | 6.99 | 6.94 | 6.97 | 6.77 | -0.14% | 484,200 |
| Oct 10, 2025 | 6.98 | 7.04 | 6.98 | 6.98 | 6.78 | - | 99,500 |
| Oct 9, 2025 | 7.03 | 7.03 | 6.98 | 6.98 | 6.78 | -0.71% | 125,400 |
| Oct 8, 2025 | 7.04 | 7.04 | 6.98 | 7.03 | 6.83 | 0.43% | 123,100 |
| Oct 7, 2025 | 7.02 | 7.06 | 6.99 | 7.00 | 6.80 | -0.14% | 156,700 |
| Oct 6, 2025 | 7.06 | 7.10 | 7.01 | 7.01 | 6.81 | -0.57% | 208,900 |
| Oct 3, 2025 | 6.90 | 7.15 | 6.89 | 7.05 | 6.85 | 2.47% | 414,900 |
| Oct 2, 2025 | 6.90 | 6.92 | 6.88 | 6.88 | 6.69 | 0.29% | 152,100 |
| Oct 1, 2025 | 6.86 | 6.87 | 6.84 | 6.86 | 6.67 | - | 74,600 |
| Sep 30, 2025 | 6.86 | 6.90 | 6.85 | 6.86 | 6.67 | -0.29% | 236,800 |
| Sep 29, 2025 | 6.86 | 6.88 | 6.85 | 6.88 | 6.69 | 0.44% | 208,900 |
| Sep 26, 2025 | 6.84 | 6.89 | 6.84 | 6.85 | 6.66 | 0.15% | 235,200 |