Oriental Kopi Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	1.090	1.090	1.070	1.090	1.090	2,778,800
2026-05-04	1.100	1.110	1.070	1.090	1.090	3,036,500
2026-05-01	1.100	1.100	1.100	1.100	1.100	0
2026-04-30	1.100	1.100	1.080	1.100	1.100	2,120,700
2026-04-29	1.120	1.130	1.090	1.100	1.100	5,184,800
2026-04-28	1.130	1.140	1.100	1.120	1.120	7,174,600
2026-04-27	1.120	1.140	1.100	1.130	1.130	6,895,600
2026-04-24	1.140	1.160	1.130	1.130	1.130	5,423,600
2026-04-23	1.140	1.150	1.130	1.140	1.140	3,797,200
2026-04-22	1.160	1.160	1.120	1.130	1.130	3,190,100
2026-04-21	1.150	1.180	1.140	1.160	1.160	3,945,000
2026-04-20	1.160	1.190	1.130	1.150	1.150	5,450,900
2026-04-17	1.140	1.170	1.120	1.160	1.160	7,699,400
2026-04-16	1.070	1.140	1.070	1.130	1.130	6,756,100
2026-04-15	1.080	1.090	1.050	1.060	1.060	2,349,500
2026-04-14	1.060	1.090	1.060	1.060	1.060	3,843,000
2026-04-13	1.050	1.070	1.040	1.050	1.050	3,272,300
2026-04-10	1.090	1.110	1.050	1.080	1.080	8,692,300
2026-04-09	1.110	1.110	1.080	1.080	1.080	2,605,300
2026-04-08	1.060	1.120	1.050	1.110	1.110	8,577,900
2026-04-07	1.040	1.050	1.020	1.030	1.030	1,879,800
2026-04-06	1.030	1.040	1.010	1.030	1.030	2,075,200
2026-04-03	1.020	1.070	1.010	1.030	1.030	4,718,100
2026-04-02	1.070	1.070	1.010	1.020	1.020	3,190,900
2026-04-01	1.030	1.080	1.020	1.070	1.070	5,097,800
2026-03-31	1.010	1.040	1.000	1.010	1.010	4,119,500
2026-03-30	1.050	1.050	1.000	1.010	1.010	4,465,100
2026-03-27	1.060	1.080	1.050	1.060	1.060	2,107,500
2026-03-26	1.060	1.070	1.040	1.060	1.060	3,199,000
2026-03-25	1.060	1.090	1.050	1.060	1.060	6,532,600
2026-03-24	1.080	1.090	1.050	1.060	1.060	2,150,100
2026-03-20	1.070	1.070	1.070	1.070	1.070	0
2026-03-19	1.110	1.110	1.060	1.070	1.070	5,346,800
2026-03-18	1.150	1.150	1.090	1.110	1.110	5,522,500
2026-03-17	1.090	1.150	1.090	1.150	1.150	4,862,300
2026-03-16	1.120	1.130	1.090	1.090	1.090	2,017,100
2026-03-13	1.130	1.160	1.100	1.110	1.110	3,873,100
2026-03-12	1.130	1.150	1.110	1.140	1.140	2,361,400
2026-03-11	1.150	1.160	1.120	1.140	1.140	2,166,200
2026-03-10	1.130	1.160	1.120	1.140	1.140	2,949,300
2026-03-09	1.100	1.140	1.050	1.100	1.100	5,923,500
2026-03-06	1.160	1.160	1.110	1.120	1.120	6,150,100
2026-03-05	1.180	1.190	1.160	1.160	1.160	1,574,400
2026-03-04	1.200	1.200	1.150	1.160	1.160	4,175,600
2026-03-03	1.190	1.240	1.190	1.200	1.200	4,926,400
2026-03-02	1.180	1.210	1.150	1.190	1.190	4,183,300
2026-02-27	1.220	1.220	1.180	1.200	1.200	9,595,600
2026-02-26	1.240	1.280	1.200	1.220	1.220	9,851,400
2026-02-25	1.360	1.390	1.230	1.240	1.240	14,665,700
2026-02-24	1.340	1.360	1.320	1.340	1.340	5,079,200
2026-02-23	1.360	1.390	1.350	1.350	1.350	3,778,900
2026-02-20	1.360	1.370	1.350	1.360	1.360	1,822,100
2026-02-19	1.360	1.380	1.350	1.360	1.360	1,388,900
2026-02-16	1.360	1.370	1.330	1.350	1.350	1,884,000
2026-02-13	1.360	1.370	1.350	1.360	1.360	2,129,200
2026-02-12	1.380	1.390	1.360	1.360	1.360	1,970,300
2026-02-11	1.370	1.390	1.360	1.370	1.370	3,808,200
2026-02-10	1.380	1.410	1.360	1.370	1.370	2,743,200
2026-02-09	1.380	1.390	1.350	1.380	1.380	3,020,300
2026-02-06	1.350	1.390	1.330	1.380	1.380	4,726,100

← NewerPage 3 of 8 · 439 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.