Oriental Food Industries Holdings Bhd.(MY:7107)
0.98-0.01 (-0.51%)
MY:7107
Oriental Food Industries Holdings Bhd. historical prices
0.98
At close:-0.01 (-0.51%)
Oriental Food Industries Holdings Bhd. (7107) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 49,600 | 1.56 |
| Nov 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.51% | 500 | 0.01 |
| Nov 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | 10,200 | 0.26 |
| Nov 09, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -1.96% | 20,500 | 0.54 |
| Nov 05, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 2,000 | 0.05 |
| Nov 04, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +3.55% | 1,000 | 0.02 |
| Nov 03, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.50% | 21,200 | 0.35 |
| Nov 02, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 61,100 | 1.02 |
| Oct 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 20,000 | 0.34 |
| Oct 29, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | 2,200 | 0.04 |
| Oct 28, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +3.00% | 24,000 | 0.40 |
| Oct 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | +1.01% | 6,000 | 0.10 |
| Oct 26, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | +1.02% | 87,800 | 1.50 |
| Oct 23, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 5,700 | 0.08 |
| Oct 22, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | +3.06% | 14,000 | 0.20 |
| Oct 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | 4,200 | 0.06 |
| Oct 16, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | +1.00% | 1,300 | 0.02 |
| Oct 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 955,000 | 17.67 |
| Oct 14, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.00% | 45,200 | 0.84 |
| Oct 13, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | +1.00% | 21,900 | 0.38 |
| Oct 12, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.00% | 7,000 | 0.12 |
| Oct 09, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.00% | 20,200 | 0.35 |
| Oct 08, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 46,900 | 0.83 |
| Oct 07, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.00% | 7,500 | 0.11 |
| Oct 06, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | +1.00% | 57,300 | 0.88 |
| Oct 05, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | +0.50% | 58,200 | 0.88 |
| Oct 02, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -2.45% | 36,000 | 0.55 |
| Oct 01, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 84,100 | 1.30 |
| Sep 29, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 60,600 | 0.95 |
| Sep 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.99% | 200 | 0.00 |
| Sep 25, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -1.94% | 6,400 | 0.10 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.00% | 14,500 | 0.21 |
| Sep 22, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | +0.98% | 4,300 | 0.06 |
| Sep 21, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 3,200 | 0.05 |
| Sep 17, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | +2.51% | 1,000 | 0.01 |
| Sep 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | 2,200 | 0.03 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 100 | 0.00 |
| Sep 11, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | +2.00% | 2,300 | 0.03 |
| Sep 10, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 8,300 | 0.12 |
| Sep 09, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.02 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.02 | +2.00% | 10,500 | 0.15 |
| Sep 07, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.00 | -1.96% | 33,700 | 0.46 |
| Sep 04, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.02 | +3.03% | 7,500 | 0.10 |
