Oriental Interest Bhd.(MY:5827)
1.200.00 (0.00%)
MY:5827
Oriental Interest Bhd. historical prices
1.20
At close:0.00 (0.00%)
Oriental Interest Bhd. (5827) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | 0.00% | 36,500 | 1.17 |
| Nov 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 45,200 | 1.43 |
| Nov 05, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 14,500 | 0.44 |
| Nov 04, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.00% | 109,100 | 3.48 |
| Nov 03, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 4,400 | 0.14 |
| Nov 02, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +2.46% | 600 | 0.02 |
| Oct 29, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | 0.00% | 6,500 | 0.20 |
| Oct 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 5,000 | 0.15 |
| Oct 27, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 10,000 | 0.28 |
| Oct 23, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.81% | 30,000 | 0.76 |
| Oct 21, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | +2.48% | 26,000 | 0.67 |
| Oct 20, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 87,200 | 2.27 |
| Oct 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 20,000 | 0.51 |
| Oct 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 17,500 | 0.45 |
| Oct 15, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 62,800 | 1.64 |
| Oct 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 100 | 0.00 |
| Oct 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | +5.69% | 5,000 | 0.13 |
| Oct 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.82% | 8,600 | 0.22 |
| Oct 09, 2026 | 1.22 | 1.30 | 1.22 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 150,000 | 4.01 |
| Oct 07, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.81% | 10,000 | 0.27 |
| Oct 06, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 9,000 | 0.24 |
| Oct 05, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.81% | 11,800 | 0.31 |
| Oct 02, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | 100,100 | 2.77 |
| Oct 01, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | +2.42% | 20,100 | 0.55 |
| Sep 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.81% | 10,000 | 0.27 |
| Sep 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 3,200 | 0.09 |
| Sep 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 3,100 | 0.09 |
| Sep 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | 7,000 | 0.19 |
| Sep 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.81% | 10,000 | 0.28 |
| Sep 22, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 193,400 | 5.83 |
| Sep 21, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -3.85% | 25,700 | 0.77 |
| Sep 18, 2026 | 1.26 | 1.30 | 1.22 | 1.30 | 1.30 | +4.00% | 116,200 | 3.68 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 4,700 | 0.15 |
| Sep 16, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 200 | 0.01 |
| Sep 11, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.80% | 4,000 | 0.10 |
| Sep 03, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 4,000 | 0.10 |
