Oriental Kopi Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	1.000	1.030	0.995	1.010	1.002	13,328,500
2025-08-18	0.980	1.010	0.975	1.000	0.992	9,293,000
2025-08-15	0.980	1.010	0.950	0.990	0.982	26,149,700
2025-08-14	0.935	0.995	0.920	0.985	0.977	13,757,800
2025-08-13	0.950	0.960	0.925	0.935	0.928	12,514,400
2025-08-12	0.865	0.950	0.860	0.945	0.938	37,990,700
2025-08-11	0.840	0.865	0.840	0.860	0.853	4,980,800
2025-08-08	0.830	0.845	0.825	0.840	0.833	2,231,100
2025-08-07	0.825	0.835	0.820	0.830	0.824	1,512,200
2025-08-06	0.830	0.830	0.815	0.825	0.819	3,166,100
2025-08-05	0.830	0.840	0.820	0.830	0.824	3,737,200
2025-08-04	0.830	0.840	0.825	0.830	0.824	2,871,600
2025-08-01	0.845	0.850	0.835	0.835	0.828	2,573,700
2025-07-31	0.845	0.880	0.840	0.845	0.838	6,374,000
2025-07-30	0.845	0.850	0.830	0.845	0.838	2,533,900
2025-07-29	0.845	0.855	0.830	0.845	0.838	3,141,500
2025-07-28	0.840	0.850	0.835	0.845	0.838	2,241,100
2025-07-25	0.840	0.845	0.835	0.835	0.828	660,900
2025-07-24	0.850	0.850	0.835	0.845	0.838	1,837,400
2025-07-23	0.820	0.850	0.815	0.850	0.843	5,251,600
2025-07-22	0.815	0.825	0.815	0.820	0.814	1,090,500
2025-07-21	0.830	0.830	0.815	0.820	0.814	3,006,300
2025-07-18	0.835	0.840	0.820	0.830	0.824	4,105,300
2025-07-17	0.845	0.860	0.830	0.835	0.828	6,444,500
2025-07-16	0.845	0.855	0.835	0.845	0.838	2,407,000
2025-07-15	0.835	0.850	0.830	0.845	0.838	3,475,500
2025-07-14	0.835	0.840	0.830	0.835	0.828	1,346,100
2025-07-11	0.840	0.840	0.820	0.835	0.828	5,034,700
2025-07-10	0.845	0.850	0.830	0.840	0.833	1,866,300
2025-07-09	0.840	0.860	0.835	0.840	0.833	3,908,000
2025-07-08	0.835	0.845	0.830	0.840	0.833	1,321,300
2025-07-07	0.850	0.850	0.835	0.840	0.833	1,738,600
2025-07-04	0.855	0.860	0.840	0.850	0.843	3,560,000
2025-07-03	0.840	0.855	0.835	0.855	0.848	4,015,700
2025-07-02	0.830	0.840	0.825	0.835	0.828	1,759,500
2025-07-01	0.855	0.865	0.825	0.830	0.824	5,731,100
2025-06-30	0.860	0.880	0.850	0.855	0.848	4,350,100
2025-06-26	0.865	0.870	0.850	0.855	0.848	2,654,400
2025-06-25	0.835	0.870	0.835	0.865	0.858	7,486,300
2025-06-24	0.825	0.840	0.805	0.840	0.833	6,298,200
2025-06-23	0.820	0.830	0.805	0.820	0.814	3,396,100
2025-06-20	0.820	0.835	0.820	0.825	0.819	1,661,200
2025-06-19	0.850	0.855	0.815	0.820	0.814	7,025,500
2025-06-18	0.850	0.865	0.840	0.850	0.843	2,554,100
2025-06-17	0.860	0.865	0.845	0.855	0.848	4,661,800
2025-06-16	0.855	0.865	0.835	0.860	0.853	4,788,500
2025-06-13	0.845	0.870	0.830	0.865	0.858	6,783,600
2025-06-12	0.845	0.875	0.835	0.850	0.843	9,810,700
2025-06-11	0.840	0.850	0.835	0.845	0.838	2,077,000
2025-06-10	0.845	0.855	0.835	0.840	0.833	2,851,900
2025-06-09	0.830	0.865	0.825	0.845	0.838	11,177,200
2025-06-06	0.825	0.840	0.805	0.835	0.828	6,868,000
2025-06-05	0.790	0.835	0.790	0.830	0.824	6,202,200
2025-06-04	0.800	0.815	0.785	0.790	0.784	2,958,200
2025-06-03	0.810	0.815	0.790	0.800	0.794	2,849,300
2025-05-30	0.795	0.825	0.790	0.810	0.804	8,128,900
2025-05-29	0.795	0.815	0.775	0.795	0.789	7,068,000
2025-05-28	0.790	0.840	0.780	0.795	0.789	27,521,600
2025-05-27	0.740	0.800	0.740	0.790	0.784	14,680,700
2025-05-26	0.735	0.765	0.735	0.740	0.734	6,248,300

← NewerPage 6 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.