Advertisement
U.S. markets close in 5 hours 55 minutes

Oriental Holdings Berhad (4006.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
6.290.00 (0.00%)
At close: 04:55PM MYT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20246.306.316.296.296.29236,200
Mar 26, 20246.356.356.296.296.29325,800
Mar 25, 20246.356.356.306.306.30226,000
Mar 22, 20246.306.306.286.286.28351,100
Mar 21, 20246.306.306.286.296.29253,200
Mar 20, 20246.326.346.296.296.29581,000
Mar 19, 20246.326.326.316.316.31554,600
Mar 18, 20246.356.376.316.326.32622,900
Mar 15, 20246.356.366.336.346.34115,300
Mar 14, 20246.356.376.326.336.33210,700
Mar 13, 20246.326.346.316.346.34363,100
Mar 12, 20246.326.356.326.336.33672,300
Mar 11, 20246.336.336.316.326.32263,200
Mar 08, 20246.336.346.326.326.32358,500
Mar 07, 20246.326.336.316.336.33812,600
Mar 06, 20246.346.346.316.316.31545,400
Mar 05, 20246.366.376.346.346.34658,700
Mar 04, 20246.376.406.366.366.36475,300
Mar 01, 20246.396.416.346.386.381,335,400
Feb 29, 20246.456.486.426.466.46576,200
Feb 28, 20246.406.476.396.476.471,825,800
Feb 27, 20246.396.406.396.406.40534,100
Feb 26, 20246.406.406.386.396.391,185,500
Feb 23, 20246.406.406.396.406.40404,600
Feb 22, 20246.416.436.406.406.401,247,400
Feb 21, 20246.416.426.396.406.401,054,500
Feb 20, 20246.406.416.396.406.401,053,900
Feb 19, 20246.416.416.396.406.40648,100
Feb 16, 20246.416.426.396.396.39831,700
Feb 15, 20246.416.446.386.416.41442,200
Feb 14, 20246.386.396.386.386.381,199,300
Feb 13, 20246.446.446.386.386.38433,700
Feb 09, 20246.396.406.386.406.40118,300
Feb 08, 20246.396.446.386.396.39341,800
Feb 07, 20246.406.406.386.396.39135,100
Feb 06, 20246.396.426.386.396.39440,000
Feb 05, 20246.396.406.376.386.38233,600
Feb 02, 20246.396.396.386.396.39212,000
Jan 31, 20246.406.406.386.406.40209,900
Jan 30, 20246.396.406.386.406.40318,700
Jan 29, 20246.386.406.386.386.38282,700
Jan 26, 20246.396.396.376.376.37374,700
Jan 24, 20246.406.406.396.396.39238,100
Jan 23, 20246.376.436.376.406.40139,900
Jan 22, 20246.366.386.366.376.37165,100
Jan 19, 20246.376.376.356.366.36324,800
Jan 18, 20246.386.386.366.366.36152,400
Jan 17, 20246.376.386.366.376.37383,700
Jan 16, 20246.386.386.376.376.37416,300
Jan 15, 20246.406.406.386.396.39681,800
Jan 12, 20246.366.396.366.386.38178,600
Jan 11, 20246.386.386.366.376.37353,900
Jan 10, 20246.406.406.386.386.38155,800
Jan 09, 20246.406.406.386.406.40271,500
Jan 08, 20246.366.386.366.386.38259,400
Jan 05, 20246.386.396.376.376.37294,200
Jan 04, 20246.366.376.356.376.37343,200
Jan 03, 20246.346.366.336.356.35215,800
Jan 02, 20246.356.366.336.346.34401,100
Dec 29, 20236.356.356.336.336.33102,100
Dec 28, 20236.356.366.336.346.34144,000
Dec 27, 20236.356.366.346.346.34260,300
Dec 26, 20236.356.446.346.366.36728,800
Dec 22, 20236.356.386.356.386.38137,600
Dec 21, 20236.386.386.366.366.36173,200
Dec 20, 20236.406.426.386.426.4221,500
Dec 19, 20236.366.426.366.386.38225,300
Dec 18, 20236.386.386.356.366.36386,300
Dec 15, 20236.366.386.366.386.3841,500
Dec 14, 20236.366.366.346.356.35123,800
Dec 13, 20236.346.356.346.356.35126,000
Dec 12, 20236.346.356.336.356.3558,600
Dec 11, 20236.356.356.316.346.34231,800
Dec 08, 20236.376.376.346.356.35296,000
Dec 07, 20236.376.386.366.376.37129,100
Dec 06, 20236.376.396.376.376.37157,900
Dec 05, 20236.376.386.366.386.38125,400
Dec 04, 20236.356.396.356.376.3790,200
Dec 01, 20236.396.396.376.376.37136,700
Nov 30, 20236.406.456.366.396.39463,800
Nov 29, 20236.306.306.276.296.29100,100
Nov 28, 20236.306.306.296.306.30111,200
Nov 27, 20236.316.326.296.296.2975,900
Nov 24, 20236.356.356.296.306.30247,300
Nov 23, 20236.366.366.326.336.33136,600
Nov 22, 20236.366.366.356.366.3626,900
Nov 21, 20236.356.356.346.356.35258,100
Nov 20, 20236.356.356.346.356.3596,200
Nov 17, 20236.366.366.346.356.3590,200
Nov 16, 20236.356.356.336.346.3456,500
Nov 15, 20236.356.356.336.356.3546,100
Nov 14, 20236.336.346.326.336.33102,500
Nov 10, 20236.356.356.336.336.3331,000
Nov 09, 20236.346.386.346.346.34124,500
Nov 08, 20236.366.366.356.356.35115,000
Nov 07, 20236.406.426.366.376.3718,200
Nov 06, 20236.356.406.336.396.39251,900
Nov 03, 20236.336.366.316.356.3525,800
Nov 02, 20236.326.326.316.316.31211,000
Nov 01, 20236.306.316.276.316.3193,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...