Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Oriental Food Industries Holdings Berhad (7107.KL)

Compare
1.4900
-0.0100
(-0.67%)
As of 12:09:39 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20251.48001.50001.48001.49001.4900126,100
Apr 17, 20251.48001.50001.48001.50001.500038,000
Apr 16, 20251.51001.51001.51001.51001.5100-
Apr 15, 20251.52001.52001.51001.51001.51003,600
Apr 14, 20251.52001.52001.42001.48001.480018,300
Apr 11, 20251.45001.46001.38001.38001.3800203,000
Apr 10, 20251.44001.45001.36001.45001.450041,200
Apr 9, 20251.42001.44001.35001.44001.440051,000
Apr 8, 20251.45001.45001.40001.45001.45007,000
Apr 7, 20251.45001.45001.35001.43001.430042,100
Apr 4, 20251.47001.47001.46001.46001.460028,500
Apr 3, 20251.47001.49001.46001.49001.490048,100
Apr 2, 20251.49001.49001.49001.49001.490010,200
Mar 28, 20251.49001.49001.49001.49001.49005,000
Mar 27, 20251.50001.50001.50001.50001.5000800
Mar 26, 20251.47001.49001.47001.49001.490040,600
Mar 25, 20251.50001.50001.47001.50001.500020,500
Mar 24, 20251.50001.50001.50001.50001.500022,000
Mar 21, 20251.53001.54001.50001.50001.500020,600
Mar 20, 20251.55001.55001.50001.51001.510031,400
Mar 19, 20251.59001.59001.59001.59001.5900700
Mar 17, 20251.59001.59001.59001.59001.5900-
Mar 14, 20251.49001.59001.49001.59001.590012,800
Mar 13, 20251.49001.50001.47001.50001.500022,500
Mar 12, 20251.50001.50001.40001.46001.460068,000
Mar 11, 2025 0.02 Dividend
Mar 11, 20251.45001.46001.38001.45001.4500332,300
Mar 10, 20251.47001.47001.46001.46001.440010,700
Mar 7, 20251.50001.52001.46001.46001.440070,500
Mar 6, 20251.50001.52001.50001.51001.489361,000
Mar 5, 20251.53001.53001.51001.51001.489361,600
Mar 4, 20251.54001.54001.43001.51001.489374,900
Mar 3, 20251.54001.57001.54001.55001.528869,500
Feb 28, 20251.56001.57001.55001.57001.548585,700
Feb 27, 20251.58001.58001.57001.57001.548581,000
Feb 26, 20251.59001.59001.56001.58001.5584122,700
Feb 25, 20251.57001.60001.56001.59001.5682132,200
Feb 24, 20251.57001.57001.57001.57001.5485167,500
Feb 21, 20251.57001.61001.57001.60001.578139,900
Feb 20, 20251.60001.60001.57001.57001.5485319,600
Feb 19, 20251.62001.62001.62001.62001.59783,000
Feb 18, 20251.62001.62001.62001.62001.5978-
Feb 17, 20251.62001.62001.59001.62001.597843,600
Feb 14, 20251.59001.62001.59001.62001.597863,600
Feb 13, 20251.63001.63001.59001.59001.5682130,000
Feb 12, 20251.60001.63001.60001.63001.607710,800
Feb 10, 20251.60001.63001.58001.63001.607725,100
Feb 7, 20251.58001.60001.57001.60001.5781354,600
Feb 6, 20251.60001.60001.59001.59001.568250,000
Feb 5, 20251.58001.60001.58001.60001.5781196,500
Feb 4, 20251.57001.60001.56001.60001.5781242,500
Feb 3, 20251.59001.59001.57001.57001.5485163,000
Jan 31, 20251.60001.60001.58001.58001.558432,200
Jan 28, 20251.59001.60001.59001.60001.578116,500
Jan 27, 20251.64001.64001.60001.60001.5781900
Jan 24, 20251.60001.64001.60001.64001.61757,100
Jan 23, 20251.64001.64001.60001.60001.578126,300
Jan 22, 20251.60001.64001.60001.64001.617517,500
Jan 21, 20251.59001.63001.57001.63001.607766,200
Jan 20, 20251.60001.60001.59001.59001.568238,200
Jan 17, 20251.63001.63001.63001.63001.6077-
Jan 16, 20251.61001.63001.60001.63001.607738,200
Jan 15, 20251.60001.63001.60001.61001.587937,500
Jan 14, 20251.63001.63001.59001.60001.578158,600
Jan 13, 20251.60001.64001.60001.64001.617550,800
Jan 10, 20251.62001.62001.61001.61001.587932,100
Jan 9, 20251.62001.65001.61001.64001.617527,500
Jan 8, 20251.63001.64001.62001.63001.607748,700
Jan 7, 20251.65001.65001.62001.65001.627446,900
Jan 6, 20251.68001.68001.61001.62001.5978377,200
Jan 3, 20251.70001.71001.68001.68001.6570161,800
Jan 2, 20251.65001.72001.65001.71001.6866159,100
Dec 31, 20241.64001.64001.64001.64001.6175-
Dec 30, 20241.64001.64001.61001.64001.617556,500
Dec 27, 20241.61001.64001.61001.64001.617553,700
Dec 26, 20241.60001.64001.59001.62001.597882,600
Dec 24, 20241.60001.62001.60001.60001.578177,900
Dec 23, 20241.64001.65001.61001.61001.587998,000
Dec 20, 20241.65001.67001.63001.64001.6175144,300
Dec 19, 20241.66001.66001.65001.65001.627454,800
Dec 18, 20241.68001.69001.68001.69001.666815,000
Dec 17, 20241.67001.67001.66001.66001.637375,900
Dec 16, 20241.71001.71001.67001.69001.6668103,900
Dec 13, 20241.70001.70001.70001.70001.676719,100
Dec 12, 2024 0.005 Dividend
Dec 12, 20241.70001.70001.70001.70001.676731,800
Dec 11, 20241.70001.71001.68001.70001.671851,200
Dec 10, 20241.70001.70001.67001.67001.64232,000
Dec 9, 20241.68001.70001.68001.70001.671836,200
Dec 6, 20241.69001.70001.66001.69001.661961,100
Dec 5, 20241.67001.68001.67001.68001.652111,900
Dec 4, 20241.68001.68001.66001.67001.6423112,200
Dec 3, 20241.66001.69001.66001.69001.661918,400
Dec 2, 20241.66001.69001.65001.66001.6324127,900
Nov 29, 20241.67001.67001.65001.66001.632470,300
Nov 28, 20241.71001.71001.62001.68001.65211,425,600
Nov 27, 20241.70001.75001.70001.75001.7210105,900
Nov 26, 20241.70001.72001.66001.66001.6324133,800
Nov 25, 20241.69001.71001.68001.69001.6619152,800
Nov 22, 20241.69001.72001.69001.72001.691431,000
Nov 21, 20241.70001.74001.69001.69001.6619228,800
Nov 20, 20241.72001.74001.70001.70001.6718144,800
Nov 19, 20241.73001.73001.69001.69001.6619402,000
Nov 18, 20241.78001.78001.71001.71001.681634,800
Nov 15, 20241.80001.80001.72001.78001.750541,800
Nov 14, 20241.75001.75001.72001.75001.7210101,200
Nov 13, 20241.75001.75001.74001.74001.711133,600
Nov 12, 20241.76001.76001.75001.75001.7210100,000
Nov 11, 20241.78001.78001.78001.78001.75052,000
Nov 8, 20241.80001.80001.80001.80001.7701500
Nov 7, 20241.73001.78001.72001.78001.75058,700
Nov 6, 20241.70001.79001.70001.79001.760373,700
Nov 5, 20241.70001.72001.70001.70001.6718105,100
Nov 4, 20241.75001.75001.70001.74001.711153,900
Nov 1, 20241.78001.78001.70001.73001.701365,300
Oct 30, 20241.76001.76001.76001.76001.73089,500
Oct 29, 20241.75001.81001.75001.75001.721071,500
Oct 28, 20241.75001.75001.75001.75001.72107,600
Oct 25, 20241.77001.77001.74001.75001.7210264,700
Oct 24, 20241.81001.81001.78001.78001.750530,300
Oct 23, 20241.80001.81001.79001.79001.760344,300
Oct 22, 20241.79001.79001.79001.79001.76032,000
Oct 21, 20241.78001.79001.77001.78001.750550,400
Oct 18, 20241.78001.78001.78001.78001.750511,100
Oct 17, 20241.78001.80001.78001.78001.750518,600
Oct 16, 20241.81001.81001.78001.78001.750516,300
Oct 15, 20241.79001.82001.78001.81001.78005,100
Oct 14, 20241.79001.80001.79001.80001.77018,800
Oct 11, 20241.79001.79001.79001.79001.76031,900
Oct 10, 20241.78001.80001.78001.79001.760340,800
Oct 9, 20241.78001.78001.78001.78001.750517,400
Oct 8, 20241.77001.77001.77001.77001.7406-
Oct 7, 20241.78001.78001.77001.77001.740644,700
Oct 4, 20241.78001.78001.78001.78001.75052,000
Oct 3, 20241.80001.80001.78001.78001.750517,900
Oct 2, 20241.80001.80001.78001.78001.750513,000
Oct 1, 20241.84001.84001.84001.84001.8095-
Sep 30, 20241.77001.84001.74001.84001.8095207,200
Sep 27, 20241.77001.77001.77001.77001.7406-
Sep 26, 20241.79001.79001.75001.77001.740679,900
Sep 25, 20241.84001.84001.77001.79001.7603116,600
Sep 24, 20241.79001.83001.79001.83001.7996174,600
Sep 23, 20241.79001.85001.79001.81001.7800492,800
Sep 20, 20241.80001.81001.78001.78001.750553,900
Sep 19, 20241.77001.80001.77001.80001.770168,700
Sep 18, 20241.74001.76001.73001.76001.730834,600
Sep 17, 20241.76001.76001.73001.73001.701317,500
Sep 13, 20241.76001.76001.76001.76001.73088,200
Sep 12, 2024 0.02 Dividend
Sep 12, 20241.73001.79001.72001.76001.7308242,500
Sep 11, 20241.72001.79001.70001.78001.7308260,200
Sep 10, 20241.75001.75001.72001.72001.672431,200
Sep 9, 20241.74001.75001.70001.71001.6627156,700
Sep 6, 20241.76001.76001.73001.74001.6919160,600
Sep 5, 20241.82001.82001.74001.76001.7113116,700
Sep 4, 20241.80001.82001.80001.82001.7697109,300
Sep 3, 20241.80001.82001.80001.82001.769731,600
Sep 2, 20241.71001.82001.71001.80001.7502258,300
Aug 30, 20241.71001.83001.71001.75001.7016389,300
Aug 29, 20241.84001.87001.71001.71001.6627618,500
Aug 28, 20241.80001.81001.79001.80001.7502188,200
Aug 27, 20241.84001.84001.80001.80001.750276,900
Aug 26, 20241.81001.81001.81001.81001.760065,000
Aug 23, 20241.81001.83001.79001.81001.7600118,500
Aug 22, 20241.88001.88001.85001.85001.798835,100
Aug 21, 20241.86001.87001.86001.87001.818320,700
Aug 20, 20241.86001.86001.80001.80001.750252,800
Aug 19, 20241.92001.92001.86001.86001.8086135,900
Aug 16, 20241.88001.90001.88001.88001.828032,100
Aug 15, 20241.88001.89001.86001.89001.837749,300
Aug 14, 20241.90001.90001.86001.88001.828031,600
Aug 13, 20241.90001.90001.90001.90001.847555,400
Aug 12, 20241.90001.90001.84001.84001.7891139,600
Aug 9, 20241.90001.90001.86001.86001.808676,200
Aug 8, 20241.78001.80001.77001.77001.7211109,400
Aug 7, 20241.74001.83001.73001.80001.750294,600
Aug 6, 20241.70001.78001.70001.74001.6919466,600
Aug 5, 20241.80001.84001.68001.72001.6724536,800
Aug 2, 20241.96001.96001.90001.91001.8572193,600
Aug 1, 20241.96001.98001.94001.98001.925398,400
Jul 31, 20241.97001.97001.96001.96001.905829,300
Jul 30, 20241.95001.98001.95001.98001.925324,700
Jul 29, 20241.94001.97001.93001.97001.9155123,600
Jul 26, 20241.98001.98001.95001.95001.896123,900
Jul 25, 20241.95001.98001.91001.97001.9155575,500
Jul 24, 20241.99001.99001.95001.95001.8961155,000
Jul 23, 20242.00002.01001.99001.99001.935033,700
Jul 22, 20242.03002.03001.98001.99001.935016,400
Jul 19, 20241.99002.02001.98002.01001.954475,800
Jul 18, 20242.01002.03001.98001.98001.925332,100
Jul 17, 20241.99002.01001.98001.99001.935056,200
Jul 16, 20242.01002.04001.99001.99001.935086,200
Jul 15, 20242.02002.02002.01002.01001.954484,600
Jul 12, 20242.05002.05002.02002.03001.973965,900
Jul 11, 20242.08002.09002.06002.06002.0030151,200
Jul 10, 20242.06002.08002.02002.08002.022558,900
Jul 9, 20242.02002.06002.01002.06002.0030250,500
Jul 5, 20241.99002.03001.99002.03001.9739174,700
Jul 4, 20242.02002.03002.00002.00001.944793,800
Jul 3, 20242.03002.03002.00002.02001.9641378,300
Jul 2, 20242.06002.06002.03002.03001.973971,900
Jul 1, 20242.02002.07002.02002.06002.0030177,300
Jun 28, 20242.02002.05002.02002.02001.964121,600
Jun 27, 20242.05002.07002.02002.02001.964170,100
Jun 26, 20242.02002.06002.02002.02001.9641187,900
Jun 25, 20242.08002.08002.01002.01001.9544185,600
Jun 24, 20241.98002.13001.98002.08002.02251,037,900
Jun 21, 20241.98001.99001.98001.98001.925374,900
Jun 20, 20241.94001.98001.94001.97001.9155166,200
Jun 19, 20241.98001.98001.94001.94001.8864201,900
Jun 18, 20242.00002.00001.97001.99001.9350162,700
Jun 14, 2024 0.02 Dividend
Jun 14, 20242.02002.06001.99002.03001.9739176,900
Jun 13, 20242.06002.09002.03002.03001.9544149,900
Jun 12, 20242.09002.14002.03002.05001.9737284,800
Jun 11, 20242.00002.16001.97002.09002.0122864,700
Jun 10, 20242.02002.03001.96002.00001.9255171,200
Jun 7, 20242.01002.03001.97002.00001.9255155,900
Jun 6, 20241.99002.05001.97002.00001.9255317,300
Jun 5, 20242.00002.00001.95001.97001.8967158,800
Jun 4, 20242.04002.04001.90002.00001.9255487,000
May 31, 20242.05002.07002.00002.03001.9544201,300
May 30, 20242.12002.12002.02002.03001.9544896,600
May 29, 20242.08002.10002.04002.09002.0122318,500
May 28, 20242.10002.13002.08002.09002.0122147,600
May 27, 20242.12002.12002.06002.12002.0411179,700
May 24, 20242.12002.12002.09002.12002.041176,600
May 23, 20242.10002.12002.09002.12002.041179,300
May 21, 20242.11002.18002.09002.10002.0218361,200
May 20, 20242.12002.14002.12002.13002.050780,200
May 17, 20242.05002.14002.04002.12002.0411566,600
May 16, 20242.11002.11002.03002.05001.9737630,900
May 15, 20242.16002.16002.12002.12002.0411138,400
May 14, 20242.10002.15002.08002.15002.0700422,200
May 13, 20242.07002.12002.06002.08002.0026293,000
May 10, 20242.00002.06002.00002.06001.9833682,100
May 9, 20241.98002.01001.98002.00001.9255212,600
May 8, 20242.00002.00001.97002.00001.9255111,700
May 7, 20242.01002.04001.98002.00001.9255168,600
May 6, 20242.04002.04001.99002.01001.935293,400
May 3, 20241.98002.01001.98002.00001.925588,400
May 2, 20242.01002.02001.98001.98001.906358,400
Apr 30, 20242.01002.03001.99002.00001.925588,700
Apr 29, 20241.94002.05001.92002.04001.9641464,700
Apr 26, 20241.94001.95001.91001.93001.8581151,100
Apr 25, 20241.92001.95001.92001.95001.87744,300
Apr 24, 20241.92001.95001.91001.94001.8678184,000
Apr 23, 20241.96001.96001.92001.95001.877486,200
Apr 22, 20241.93001.96001.90001.96001.8870143,700
Apr 19, 20241.90001.95001.86001.93001.8581362,400
Apr 18, 20241.94001.94001.91001.93001.8581241,400

Related Tickers

4081.KL Pan Malaysia Corporation Berhad
0.1200
0.00%
 
6432.KL Apollo Food Holdings Berhad
6.05
+0.83%
 
5102.KL Guan Chong Berhad
3.2100
-0.31%
 
5202.KL MSM Malaysia Holdings Berhad
1.1100
-1.77%
 
HSY The Hershey Company
166.59
+1.44%