Oriental Kopi Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.400 | 1.420 | 1.380 | 1.380 | 1.369 | 3,323,900 |
| 2025-11-11 | 1.410 | 1.430 | 1.390 | 1.400 | 1.389 | 3,268,600 |
| 2025-11-10 | 1.420 | 1.430 | 1.410 | 1.410 | 1.399 | 2,358,800 |
| 2025-11-07 | 1.450 | 1.460 | 1.410 | 1.410 | 1.399 | 4,973,100 |
| 2025-11-06 | 1.430 | 1.460 | 1.420 | 1.450 | 1.439 | 5,305,900 |
| 2025-11-05 | 1.400 | 1.430 | 1.370 | 1.420 | 1.409 | 4,670,200 |
| 2025-11-04 | 1.430 | 1.430 | 1.400 | 1.410 | 1.399 | 3,244,000 |
| 2025-11-03 | 1.440 | 1.460 | 1.410 | 1.430 | 1.419 | 2,673,200 |
| 2025-10-31 | 1.430 | 1.470 | 1.420 | 1.440 | 1.429 | 5,923,200 |
| 2025-10-30 | 1.400 | 1.430 | 1.380 | 1.430 | 1.419 | 6,588,700 |
| 2025-10-29 | 1.410 | 1.420 | 1.380 | 1.400 | 1.389 | 5,340,100 |
| 2025-10-28 | 1.410 | 1.440 | 1.400 | 1.410 | 1.399 | 6,314,100 |
| 2025-10-27 | 1.480 | 1.510 | 1.400 | 1.410 | 1.399 | 9,993,000 |
| 2025-10-24 | 1.470 | 1.490 | 1.440 | 1.470 | 1.458 | 7,428,000 |
| 2025-10-23 | 1.510 | 1.550 | 1.450 | 1.450 | 1.439 | 6,677,800 |
| 2025-10-22 | 1.500 | 1.510 | 1.480 | 1.510 | 1.498 | 4,016,500 |
| 2025-10-21 | 1.530 | 1.560 | 1.430 | 1.490 | 1.478 | 9,889,500 |
| 2025-10-17 | 1.510 | 1.610 | 1.490 | 1.490 | 1.478 | 14,138,300 |
| 2025-10-16 | 1.470 | 1.520 | 1.460 | 1.510 | 1.498 | 6,871,500 |
| 2025-10-15 | 1.430 | 1.470 | 1.430 | 1.460 | 1.449 | 7,393,900 |
| 2025-10-14 | 1.440 | 1.470 | 1.410 | 1.420 | 1.409 | 4,723,600 |
| 2025-10-13 | 1.430 | 1.450 | 1.400 | 1.430 | 1.419 | 5,897,500 |
| 2025-10-10 | 1.420 | 1.510 | 1.420 | 1.450 | 1.439 | 8,642,400 |
| 2025-10-09 | 1.390 | 1.450 | 1.390 | 1.420 | 1.409 | 3,167,500 |
| 2025-10-08 | 1.450 | 1.450 | 1.380 | 1.390 | 1.379 | 4,866,500 |
| 2025-10-07 | 1.470 | 1.490 | 1.430 | 1.450 | 1.439 | 3,622,000 |
| 2025-10-06 | 1.460 | 1.480 | 1.440 | 1.460 | 1.449 | 2,686,000 |
| 2025-10-03 | 1.460 | 1.480 | 1.440 | 1.460 | 1.449 | 4,709,500 |
| 2025-10-02 | 1.370 | 1.470 | 1.370 | 1.460 | 1.449 | 11,910,400 |
| 2025-10-01 | 1.350 | 1.380 | 1.350 | 1.370 | 1.359 | 4,561,000 |
| 2025-09-30 | 1.380 | 1.380 | 1.350 | 1.350 | 1.339 | 4,886,800 |
| 2025-09-29 | 1.380 | 1.410 | 1.320 | 1.380 | 1.369 | 18,410,300 |
| 2025-09-26 | 1.390 | 1.400 | 1.340 | 1.380 | 1.369 | 9,556,500 |
| 2025-09-25 | 1.340 | 1.400 | 1.330 | 1.380 | 1.369 | 12,819,000 |
| 2025-09-24 | 1.260 | 1.340 | 1.260 | 1.330 | 1.320 | 9,864,900 |
| 2025-09-23 | 1.260 | 1.290 | 1.240 | 1.260 | 1.250 | 6,701,300 |
| 2025-09-22 | 1.200 | 1.270 | 1.190 | 1.260 | 1.250 | 10,645,800 |
| 2025-09-19 | 1.180 | 1.210 | 1.180 | 1.190 | 1.181 | 9,426,700 |
| 2025-09-18 | 1.200 | 1.200 | 1.170 | 1.180 | 1.171 | 4,173,900 |
| 2025-09-17 | 1.140 | 1.200 | 1.140 | 1.190 | 1.181 | 8,705,600 |
| 2025-09-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.131 | 0 |
| 2025-09-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.131 | 0 |
| 2025-09-12 | 1.120 | 1.160 | 1.110 | 1.140 | 1.131 | 7,586,600 |
| 2025-09-11 | 1.120 | 1.140 | 1.110 | 1.120 | 1.111 | 3,467,300 |
| 2025-09-10 | 1.100 | 1.130 | 1.090 | 1.120 | 1.111 | 12,472,700 |
| 2025-09-09 | 1.170 | 1.200 | 1.080 | 1.100 | 1.091 | 23,805,500 |
| 2025-09-08 | 1.140 | 1.180 | 1.130 | 1.170 | 1.161 | 5,644,400 |
| 2025-09-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.131 | 0 |
| 2025-09-04 | 1.150 | 1.170 | 1.130 | 1.140 | 1.131 | 7,944,900 |
| 2025-09-03 | 1.080 | 1.170 | 1.070 | 1.150 | 1.141 | 16,261,900 |
| 2025-09-02 | 1.080 | 1.090 | 1.040 | 1.080 | 1.072 | 4,090,300 |
| 2025-09-01 | 1.080 | 1.080 | 1.080 | 1.080 | 1.072 | 0 |
| 2025-08-29 | 1.080 | 1.100 | 1.070 | 1.080 | 1.072 | 3,893,900 |
| 2025-08-28 | 1.070 | 1.110 | 1.070 | 1.080 | 1.072 | 6,150,500 |
| 2025-08-27 | 1.080 | 1.100 | 1.050 | 1.070 | 1.062 | 9,587,200 |
| 2025-08-26 | 1.030 | 1.110 | 1.010 | 1.080 | 1.072 | 15,158,900 |
| 2025-08-25 | 1.010 | 1.030 | 0.990 | 1.030 | 1.022 | 4,698,300 |
| 2025-08-22 | 1.010 | 1.010 | 0.985 | 1.010 | 1.002 | 7,406,100 |
| 2025-08-21 | 1.020 | 1.030 | 1.010 | 1.010 | 1.002 | 3,811,900 |
| 2025-08-20 | 1.000 | 1.040 | 0.990 | 1.020 | 1.012 | 11,811,000 |
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.