Oriental Food Industries HLDG

ORIENTAL FOOD INDUSTRIES HLDG
7107, OFI
Consumer Products
Last Update: Tue, Nov 20 2012 11:30
1.700
0.000 (0.00%) Open 1.700 Range 1.700 ~ 1.700 Buy 1.600 Sell 1.700 Vol ('00) 100
Summary Chart Announcements Historical Prices

Start Date:
Thu, 31 Mar 20
Date
7107
Open
High
Low
Close
Change
Vol ('00)
Thu, Mar 31 2011
1.560
1.610
1.560
1.610
0.010
0.63
80
Wed, Mar 30 2011
1.530
1.600
1.530
1.600
-0.040
-2.44
20
Tue, Mar 29 2011
1.460
1.640
1.460
1.640
227
Mon, Mar 28 2011
1.640
1.640
1.640
1.640
Fri, Mar 25 2011
1.640
1.640
1.640
1.640
Thu, Mar 24 2011
1.640
1.640
1.640
1.640
Wed, Mar 23 2011
1.640
1.640
1.640
1.640
Tue, Mar 22 2011
1.640
1.640
1.640
1.640
Mon, Mar 21 2011
1.640
1.640
1.640
1.640
Fri, Mar 18 2011
1.640
1.640
1.640
1.640
Thu, Mar 17 2011
1.640
1.640
1.640
1.640
Wed, Mar 16 2011
1.640
1.640
1.640
1.640
Tue, Mar 15 2011
1.600
1.640
1.590
1.640
-0.020
-1.21
120
Mon, Mar 14 2011
1.660
1.660
1.660
1.660
Fri, Mar 11 2011
1.660
1.660
1.660
1.660
Thu, Mar 10 2011
1.620
1.660
1.620
1.660
0.020
1.22
50
Wed, Mar 09 2011
1.640
1.640
1.640
1.640
-0.030
-1.80
130
Tue, Mar 08 2011
1.670
1.670
1.670
1.670
0.020
1.21
10

7107, OFI
Consumer Products
1.700

Start Date:
Wed, 31 Mar 201
Date
7107
Open
High
Low
Close
Change
Vol ('00)
Wed, Mar 31 2010
1.540
1.540
1.530
1.530
-0.020
-1.29
145
Tue, Mar 30 2010
1.550
1.560
1.540
1.550
-0.030
-1.90
528
Mon, Mar 29 2010
1.520
1.580
1.500
1.580
0.030
1.93
154
Fri, Mar 26 2010
1.590
1.590
1.550
1.550
-0.040
-2.52
275
Thu, Mar 25 2010
1.560
1.590
1.560
1.590
-0.010
-0.63
240
Wed, Mar 24 2010
1.560
1.600
1.560
1.600
0.040
2.56
310
Tue, Mar 23 2010
1.560
1.570
1.560
1.560
355
Mon, Mar 22 2010
1.580
1.580
1.550
1.560
0.020
1.30
505
Fri, Mar 19 2010
1.520
1.570
1.520
1.540
0.040
2.67
486
Thu, Mar 18 2010
1.510
1.520
1.500
1.500
503
Wed, Mar 17 2010
1.500
1.500
1.500
1.500
Tue, Mar 16 2010
1.490
1.500
1.490
1.500
-0.010
-0.66
63
Mon, Mar 15 2010
1.520
1.520
1.510
1.510
0.040
2.72
160
Fri, Mar 12 2010
1.480
1.490
1.470
1.470
-0.110
-6.96
190
Thu, Mar 11 2010
1.590
1.590
1.560
1.580
-0.020
-1.25
280
Wed, Mar 10 2010
1.590
1.600
1.570
1.600
0.030
1.91
590
Tue, Mar 09 2010
1.570
1.570
1.570
1.570
Mon, Mar 08 2010
1.590
1.590
1.570
1.570
240
Fri, Mar 05 2010
1.550
1.570
1.550
1.570
-0.010
-0.63
130
Thu, Mar 04 2010
1.600
1.600
1.570
1.580
0.020
1.28
780
Wed, Mar 03 2010
1.520
1.570
1.510
1.560
0.060
4.00
430
Tue, Mar 02 2010
1.500
1.520
1.500
1.500
0.030
2.04
460
Mon, Mar 01 2010
1.440
1.470
1.440
1.470
164
Thu, Feb 25 2010
1.470
1.470
1.470
1.470
Wed, Feb 24 2010
1.450
1.470
1.440
1.470
356

7107, OFI
Consumer Products
1.700

Start Date:
Tue, 31 Mar 2009
Date
7107
Open
High
Low
Close
Change
Vol ('00)
Tue, Mar 31 2009
0.900
0.900
0.900
0.900
Mon, Mar 30 2009
0.900
0.900
0.900
0.900
0.010
1.12
20
Fri, Mar 27 2009
0.890
0.890
0.890
0.890
-0.010
-1.11
390
Thu, Mar 26 2009
0.900
0.900
0.900
0.900
Wed, Mar 25 2009
0.900
0.900
0.900
0.900
Tue, Mar 24 2009
0.900
0.900
0.900
0.900
Mon, Mar 23 2009
0.900
0.900
0.900
0.900
Fri, Mar 20 2009
0.830
0.900
0.830
0.900
0.025
2.86
101
Thu, Mar 19 2009
0.875
0.875
0.875
0.875
Wed, Mar 18 2009
0.875
0.875
0.875
0.875
Tue, Mar 17 2009
0.875
0.875
0.875
0.875
Mon, Mar 16 2009
0.875
0.875
0.875
0.875
Fri, Mar 13 2009
0.875
0.880
0.875
0.875
170
Thu, Mar 12 2009
0.860
0.875
0.860
0.875
60
Wed, Mar 11 2009
0.875
0.875
0.875
0.875
Tue, Mar 10 2009
0.875
0.875
0.875
0.875
Fri, Mar 06 2009
0.875
0.875
0.875
0.875
Thu, Mar 05 2009
0.875
0.875
0.875
0.875
70
Wed, Mar 04 2009
0.875
0.875
0.875
0.875
115
Tue, Mar 03 2009
0.875
0.875
0.875
0.875
0.025
2.94
10
Mon, Mar 02 2009
0.900
0.900
0.850
0.850
0.145
20.57
40
Fri, Feb 27 2009
0.705
0.705
0.705
0.705
-0.175 -19.89
Thu, Feb 26 2009
0.880
0.880
0.880
0.880
Wed, Feb 25 2009
0.880
0.880
0.880
0.880
Tue, Feb 24 2009
0.880
0.880
0.880
0.880

7107, OFI
Consumer Products
1.700

Start Date:
Mon, 31 Mar 2008
Date
7107
Open
High
Low
Close
Change
Vol ('00)
Mon, Mar 31 2008
0.950
0.950
0.950
0.950
50
Fri, Mar 28 2008
0.950
0.950
0.950
0.950
Thu, Mar 27 2008
0.950
0.950
0.950
0.950
Wed, Mar 26 2008
0.950
0.950
0.950
0.950
Tue, Mar 25 2008
0.950
0.950
0.950
0.950
Mon, Mar 24 2008
0.950
0.950
0.950
0.950
Fri, Mar 21 2008
0.950
0.950
0.950
0.950
Wed, Mar 19 2008
0.950
0.950
0.950
0.950
Tue, Mar 18 2008
0.950
0.950
0.950
0.950
-0.090
-8.65
50
Mon, Mar 17 2008
1.040
1.040
1.040
1.040
Fri, Mar 14 2008
1.040
1.040
1.040
1.040
250
Thu, Mar 13 2008
1.010
1.040
1.010
1.040
0.040
4.00
664
Wed, Mar 12 2008
0.950
1.000
0.950
1.000
0.050
5.26
330
Tue, Mar 11 2008
0.945
0.980
0.945
0.950
0.050
5.56
411
Mon, Mar 10 2008
0.900
0.900
0.900
0.900
-0.100 -10.00
20
Fri, Mar 07 2008
1.000
1.000
1.000
1.000
Thu, Mar 06 2008
1.000
1.000
1.000
1.000
Wed, Mar 05 2008
1.000
1.000
1.000
1.000
Tue, Mar 04 2008
1.000
1.000
1.000
1.000
-0.020
-1.96
130
Mon, Mar 03 2008
1.020
1.020
1.020
1.020
Fri, Feb 29 2008
1.020
1.020
1.020
1.020
0.010
0.99
150
Thu, Feb 28 2008
1.010
1.010
1.010
1.010
Wed, Feb 27 2008
1.010
1.010
1.010
1.010
Tue, Feb 26 2008
1.010
1.010
1.010
1.010
-0.040
-3.81
10
Mon, Feb 25 2008
1.050
1.050
1.050
1.050

7107, OFI
Consumer Products
1.700

Start Date:
Sat, 31 Mar 2007
Date
7107
Open
High
Low
Close
Change
Vol ('00)
Fri, Mar 30 2007
1.140
1.140
1.130
1.130
154
Thu, Mar 29 2007
1.130
1.130
1.130
1.130
60
Wed, Mar 28 2007
1.130
1.130
1.130
1.130
Tue, Mar 27 2007
1.130
1.130
1.130
1.130
40
Mon, Mar 26 2007
1.130
1.130
1.130
1.130
200
Fri, Mar 23 2007
1.120
1.130
1.110
1.130
111
Thu, Mar 22 2007
1.100
1.130
1.100
1.130
0.020
1.80
315
Wed, Mar 21 2007
1.100
1.110
1.100
1.110
0.010
0.91
200
Tue, Mar 20 2007
1.100
1.100
1.100
1.100
0.020
1.85
210
Mon, Mar 19 2007
1.100
1.100
1.080
1.080
-0.020
-1.82
275
Fri, Mar 16 2007
1.100
1.100
1.100
1.100
0.010
0.92
30
Thu, Mar 15 2007
1.090
1.090
1.090
1.090
0.010
0.93
10
Wed, Mar 14 2007
1.090
1.090
1.080
1.080
-0.040
-3.57
60
Tue, Mar 13 2007
1.130
1.150
1.120
1.120
-0.010
-0.88
205
Mon, Mar 12 2007
1.100
1.130
1.100
1.130
0.040
3.67
262
Fri, Mar 09 2007
1.100
1.120
1.090
1.090
640
Thu, Mar 08 2007
1.090
1.100
1.090
1.090
200
Wed, Mar 07 2007
1.090
1.120
1.090
1.090
0.030
2.83
435
Tue, Mar 06 2007
1.060
1.090
1.050
1.060
467
Mon, Mar 05 2007
1.100
1.100
1.040
1.060
-0.070
-6.20
671
Fri, Mar 02 2007
1.150
1.150
1.130
1.130
-0.020
-1.74
330
Thu, Mar 01 2007
1.160
1.170
1.150
1.150
-0.040
-3.36
745
Wed, Feb 28 2007
1.150
1.190
1.130
1.190
-0.030
-2.46
1,100
Tue, Feb 27 2007
1.240
1.260
1.210
1.220
-0.060
-4.69
1,859
Mon, Feb 26 2007
1.280
1.290
1.250
1.280
-0.010
-0.77
1,533

7107, OFI
Consumer Products
1.700

Start Date:
Fri, 31 Mar 2006
Date
7107
Open
High
Low
Close
Change
Vol ('00)
Fri, Mar 31 2006
1.110
1.180
1.110
1.150
0.060
5.51
1,503
Thu, Mar 30 2006
1.090
1.120
1.050
1.090
2,395
Wed, Mar 29 2006
1.010
1.090
1.000
1.090
0.090
9.00
410
Tue, Mar 28 2006
0.965
1.000
0.965
1.000
0.040
4.17
560
Mon, Mar 27 2006
0.985
0.985
0.960
0.960
-0.025
-2.54
100
Fri, Mar 24 2006
0.985
0.985
0.985
0.985
0.020
2.07
30
Thu, Mar 23 2006
0.965
0.965
0.965
0.965
20
Wed, Mar 22 2006
0.960
0.970
0.960
0.965
0.015
1.58
475
Tue, Mar 21 2006
0.945
0.950
0.945
0.950
0.005
0.53
70
Mon, Mar 20 2006
0.945
0.945
0.945
0.945
100
Fri, Mar 17 2006
0.945
0.945
0.945
0.945
-0.005
-0.53
100
Thu, Mar 16 2006
0.940
0.950
0.940
0.950
0.015
1.60
250
Wed, Mar 15 2006
0.940
0.945
0.935
0.935
-0.005
-0.53
501
Tue, Mar 14 2006
0.925
0.940
0.925
0.940
140
Mon, Mar 13 2006
0.930
0.940
0.930
0.940
0.020
2.17
150
Fri, Mar 10 2006
0.920
0.920
0.920
0.920
-0.010
-1.08
30
Thu, Mar 09 2006
0.930
0.930
0.920
0.930
0.010
1.09
155
Wed, Mar 08 2006
0.920
0.920
0.920
0.920
40
Tue, Mar 07 2006
0.940
0.940
0.920
0.920
0.015
1.66
160
Mon, Mar 06 2006
0.910
0.910
0.905
0.905
0.005
0.56
198
Fri, Mar 03 2006
0.900
0.900
0.900
0.900
-0.010
-1.10
24
Thu, Mar 02 2006
0.910
0.910
0.910
0.910
45
Wed, Mar 01 2006
0.910
0.910
0.910
0.910
0.010
1.11
100
FTSE Bursa Malaysia KLCI (^KLSE)

-Kuala Lumpur
1,625.69
2.38(0.15%) 10:51PM EST
Add to Portfolio
02
31
31
2011
2011
Get Historical Prices for:
02
GO
Historical Prices
^KLSE
Prices
Date
Mar 31, 2011
Open
1,536.61
High
1,545.13
Low
1,535.00
Close
Volume
1,545.13
Adj Close*
199,552,600
1,545.13
Prices
Date
Open
High
Low
Close
Volume
Mar 31, 2010
1,319.25
1,321.24
1,316.48
1,320.57
113,073,300
Adj Close*
1,320.57
P Prices
Date
Mar 31, 2009
Open
867.21
High
874.07
Low
867.09
Close
872.55
Volume
200,807,400
Adj Close*
872.55
P Prices
Date
Mar 31, 2008
Open
1,257.02
High
1,259.10
Low
1,246.34
Close
Volume
1,247.52
167,812,000
Close
Volume
Adj Close*
1,247.52
PPrices
Date
Mar 30, 2007
Open
1,239.60
High
1,246.87
Low
1,238.70
1,246.87
319,311,000
Close
Volume
Adj Close*
1,246.87
Prices
Date
Mar 31, 2006
Open
927.29
High
930.27
Low
923.25
926.63
97,368,800
Adj Close*
926.63
Risk free rate

Tempoh
Kadar diskaun purata Bil Perbendaharaan

Average discount rate on Treasury bills
Tempoh (dalam bulan) / Period (in months)
Period
2007
2008
2009
2010
2011
12
3.434
3.446
3.431
3.390
3.380
3.353
2.053
2.069
2.029
2.597
2.606
2.616
2.924
2.911
2.943

Oriental Food Industries HLDG

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Oriental Food Industries HLDG

Uploaded by

Copyright:

Available Formats

ORIENTAL FOOD INDUSTRIES HLDG

Summary Chart Announcements Historical Prices

Thu, Mar 31 2011

Wed, Mar 30 2011

Tue, Mar 29 2011

Mon, Mar 28 2011

Fri, Mar 25 2011

Thu, Mar 24 2011

Wed, Mar 23 2011

Tue, Mar 22 2011

Mon, Mar 21 2011

Fri, Mar 18 2011

Thu, Mar 17 2011

Wed, Mar 16 2011

Tue, Mar 15 2011

Mon, Mar 14 2011

Fri, Mar 11 2011

Thu, Mar 10 2011

Wed, Mar 09 2011

Tue, Mar 08 2011