Oriental Kopi Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.350 | 1.380 | 1.300 | 1.350 | 1.350 | 7,723,400 |
| 2026-02-04 | 1.380 | 1.400 | 1.350 | 1.350 | 1.350 | 4,236,600 |
| 2026-02-03 | 1.360 | 1.400 | 1.350 | 1.390 | 1.390 | 2,295,600 |
| 2026-01-30 | 1.390 | 1.410 | 1.360 | 1.370 | 1.370 | 3,643,900 |
| 2026-01-29 | 1.410 | 1.430 | 1.380 | 1.390 | 1.390 | 5,275,700 |
| 2026-01-28 | 1.440 | 1.450 | 1.400 | 1.410 | 1.410 | 5,820,900 |
| 2026-01-27 | 1.460 | 1.480 | 1.440 | 1.440 | 1.440 | 5,071,400 |
| 2026-01-26 | 1.440 | 1.460 | 1.420 | 1.450 | 1.450 | 2,982,900 |
| 2026-01-23 | 1.450 | 1.460 | 1.410 | 1.440 | 1.440 | 3,032,300 |
| 2026-01-22 | 1.470 | 1.490 | 1.440 | 1.440 | 1.440 | 3,917,700 |
| 2026-01-21 | 1.440 | 1.470 | 1.430 | 1.460 | 1.460 | 3,691,400 |
| 2026-01-20 | 1.480 | 1.480 | 1.430 | 1.440 | 1.440 | 4,590,500 |
| 2026-01-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 11,274,900 |
| 2026-01-16 | 1.410 | 1.450 | 1.400 | 1.440 | 1.440 | 3,778,900 |
| 2026-01-15 | 1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 2,821,500 |
| 2026-01-14 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 1,520,800 |
| 2026-01-13 | 1.420 | 1.430 | 1.400 | 1.430 | 1.430 | 2,367,800 |
| 2026-01-12 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 3,972,400 |
| 2026-01-09 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 2,353,600 |
| 2026-01-08 | 1.420 | 1.460 | 1.410 | 1.420 | 1.420 | 7,426,700 |
| 2026-01-07 | 1.410 | 1.420 | 1.380 | 1.420 | 1.420 | 4,404,300 |
| 2026-01-06 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 3,676,700 |
| 2026-01-05 | 1.420 | 1.470 | 1.400 | 1.400 | 1.400 | 7,551,600 |
| 2026-01-02 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 2,194,700 |
| 2026-01-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-12-31 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 2,819,900 |
| 2025-12-30 | 1.410 | 1.440 | 1.400 | 1.410 | 1.410 | 4,065,100 |
| 2025-12-29 | 1.400 | 1.440 | 1.400 | 1.410 | 1.410 | 5,629,900 |
| 2025-12-26 | 1.350 | 1.410 | 1.350 | 1.400 | 1.400 | 7,302,900 |
| 2025-12-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-24 | 1.330 | 1.370 | 1.330 | 1.350 | 1.350 | 2,709,000 |
| 2025-12-23 | 1.340 | 1.370 | 1.330 | 1.330 | 1.330 | 4,692,600 |
| 2025-12-22 | 1.350 | 1.360 | 1.330 | 1.340 | 1.340 | 4,085,700 |
| 2025-12-19 | 1.250 | 1.360 | 1.250 | 1.340 | 1.340 | 8,901,900 |
| 2025-12-18 | 1.220 | 1.260 | 1.210 | 1.250 | 1.250 | 4,338,400 |
| 2025-12-17 | 1.250 | 1.250 | 1.220 | 1.240 | 1.240 | 1,214,100 |
| 2025-12-16 | 1.190 | 1.250 | 1.150 | 1.250 | 1.250 | 4,205,300 |
| 2025-12-15 | 1.240 | 1.250 | 1.160 | 1.180 | 1.180 | 6,085,800 |
| 2025-12-12 | 1.220 | 1.250 | 1.210 | 1.240 | 1.240 | 3,122,000 |
| 2025-12-11 | 1.240 | 1.240 | 1.200 | 1.210 | 1.210 | 3,684,300 |
| 2025-12-10 | 1.260 | 1.260 | 1.220 | 1.230 | 1.230 | 3,801,700 |
| 2025-12-09 | 1.260 | 1.280 | 1.240 | 1.260 | 1.260 | 2,029,400 |
| 2025-12-08 | 1.290 | 1.290 | 1.250 | 1.270 | 1.260 | 2,530,600 |
| 2025-12-05 | 1.300 | 1.300 | 1.270 | 1.290 | 1.280 | 1,541,000 |
| 2025-12-04 | 1.300 | 1.310 | 1.280 | 1.300 | 1.290 | 2,959,900 |
| 2025-12-03 | 1.250 | 1.310 | 1.250 | 1.300 | 1.290 | 3,811,800 |
| 2025-12-02 | 1.300 | 1.300 | 1.210 | 1.250 | 1.240 | 11,685,000 |
| 2025-12-01 | 1.270 | 1.300 | 1.230 | 1.300 | 1.290 | 3,094,600 |
| 2025-11-28 | 1.290 | 1.290 | 1.240 | 1.270 | 1.260 | 2,429,100 |
| 2025-11-27 | 1.310 | 1.320 | 1.270 | 1.280 | 1.270 | 4,576,400 |
| 2025-11-26 | 1.310 | 1.310 | 1.290 | 1.300 | 1.290 | 3,383,400 |
| 2025-11-25 | 1.290 | 1.320 | 1.280 | 1.310 | 1.300 | 2,466,100 |
| 2025-11-24 | 1.310 | 1.330 | 1.280 | 1.300 | 1.290 | 2,553,000 |
| 2025-11-21 | 1.260 | 1.340 | 1.260 | 1.310 | 1.300 | 7,264,100 |
| 2025-11-20 | 1.250 | 1.290 | 1.240 | 1.280 | 1.270 | 6,447,900 |
| 2025-11-19 | 1.190 | 1.250 | 1.190 | 1.250 | 1.240 | 3,160,400 |
| 2025-11-18 | 1.280 | 1.290 | 1.180 | 1.200 | 1.191 | 14,234,200 |
| 2025-11-17 | 1.290 | 1.320 | 1.280 | 1.290 | 1.280 | 5,361,000 |
| 2025-11-14 | 1.350 | 1.360 | 1.280 | 1.290 | 1.280 | 7,169,200 |
| 2025-11-13 | 1.390 | 1.400 | 1.360 | 1.370 | 1.359 | 3,191,200 |
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.