Oriental Kopi Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.920	0.920	0.905	0.915	0.915	2,184,400
2026-07-27	0.895	0.920	0.895	0.915	0.915	1,959,800
2026-07-24	0.910	0.910	0.885	0.895	0.895	4,160,700
2026-07-23	0.910	0.920	0.905	0.910	0.910	1,135,200
2026-07-22	0.920	0.920	0.905	0.910	0.910	1,409,500
2026-07-21	0.920	0.925	0.905	0.920	0.920	2,069,300
2026-07-20	0.915	0.925	0.910	0.915	0.915	745,000
2026-07-17	0.935	0.940	0.915	0.915	0.915	2,839,200
2026-07-16	0.905	0.945	0.905	0.930	0.930	11,533,800
2026-07-15	0.880	0.900	0.880	0.900	0.900	2,335,800
2026-07-14	0.895	0.895	0.880	0.880	0.880	6,674,900
2026-07-13	0.900	0.905	0.890	0.900	0.900	2,896,400
2026-07-10	0.900	0.905	0.895	0.900	0.900	1,441,500
2026-07-09	0.910	0.915	0.890	0.900	0.900	3,548,000
2026-07-08	0.900	0.910	0.895	0.910	0.910	1,229,700
2026-07-07	0.905	0.910	0.895	0.895	0.895	1,800,500
2026-07-06	0.910	0.920	0.900	0.900	0.900	4,149,500
2026-07-03	0.900	0.925	0.900	0.905	0.905	4,365,700
2026-07-02	0.930	0.935	0.895	0.895	0.895	10,140,000
2026-07-01	0.935	0.955	0.930	0.930	0.930	3,255,200
2026-06-30	0.940	0.945	0.925	0.935	0.935	2,589,400
2026-06-29	0.940	0.945	0.930	0.935	0.935	1,967,900
2026-06-26	0.950	0.950	0.940	0.940	0.940	1,747,500
2026-06-25	0.955	0.960	0.945	0.945	0.945	1,676,200
2026-06-24	0.955	0.965	0.945	0.955	0.955	2,702,100
2026-06-23	0.950	0.965	0.940	0.955	0.955	3,535,100
2026-06-22	0.970	0.975	0.950	0.950	0.950	4,797,000
2026-06-19	0.980	0.995	0.960	0.965	0.965	8,918,900
2026-06-18	0.940	1.000	0.940	0.970	0.970	14,222,500
2026-06-17	0.935	0.935	0.935	0.935	0.935	0
2026-06-16	0.960	0.960	0.930	0.935	0.935	9,059,600
2026-06-15	0.905	0.960	0.905	0.950	0.950	12,203,000
2026-06-12	0.895	0.910	0.895	0.900	0.900	6,527,500
2026-06-11	0.920	0.920	0.890	0.890	0.890	6,726,500
2026-06-10	0.920	0.930	0.910	0.920	0.920	2,279,100
2026-06-09	0.925	0.940	0.910	0.920	0.920	5,815,800
2026-06-08	0.915	0.960	0.910	0.925	0.925	6,325,000
2026-06-05	0.935	0.940	0.920	0.920	0.920	6,116,200
2026-06-04	0.955	0.955	0.910	0.935	0.935	5,445,300
2026-06-03	0.960	0.965	0.950	0.955	0.955	5,263,200
2026-06-02	0.955	0.955	0.955	0.955	0.955	0
2026-06-01	0.955	0.955	0.955	0.955	0.955	0
2026-05-29	1.040	1.040	0.950	0.955	0.955	21,823,300
2026-05-28	1.040	1.070	1.030	1.040	1.040	4,729,100
2026-05-27	1.050	1.050	1.050	1.050	1.050	0
2026-05-26	1.070	1.090	1.050	1.050	1.050	3,504,800
2026-05-25	1.070	1.090	1.060	1.070	1.070	3,338,200
2026-05-22	1.060	1.090	1.060	1.070	1.070	2,775,300
2026-05-21	1.070	1.090	1.060	1.060	1.060	2,761,800
2026-05-20	1.080	1.090	1.060	1.080	1.080	2,262,700
2026-05-19	1.060	1.090	1.060	1.080	1.080	2,290,400
2026-05-18	1.080	1.080	1.060	1.060	1.060	3,741,100
2026-05-15	1.080	1.110	1.070	1.080	1.080	4,563,700
2026-05-14	1.080	1.100	1.080	1.080	1.080	2,564,900
2026-05-13	1.090	1.100	1.070	1.080	1.080	2,982,100
2026-05-12	1.120	1.120	1.090	1.090	1.090	2,234,700
2026-05-11	1.110	1.130	1.090	1.120	1.120	2,569,200
2026-05-08	1.110	1.130	1.110	1.110	1.110	2,622,700
2026-05-07	1.110	1.140	1.100	1.120	1.120	5,174,300
2026-05-06	1.090	1.110	1.080	1.100	1.100	3,811,200

← NewerPage 2 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-09	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.