Oriental Kopi Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.730	0.740	0.725	0.735	0.729	1,268,400
2025-05-22	0.730	0.740	0.715	0.730	0.724	2,980,200
2025-05-21	0.740	0.750	0.735	0.740	0.734	1,527,400
2025-05-20	0.730	0.750	0.730	0.740	0.734	2,754,000
2025-05-19	0.750	0.750	0.730	0.730	0.724	4,392,700
2025-05-16	0.765	0.770	0.745	0.750	0.744	5,078,100
2025-05-15	0.785	0.785	0.760	0.765	0.759	6,247,600
2025-05-14	0.775	0.800	0.765	0.780	0.774	11,904,900
2025-05-13	0.770	0.780	0.760	0.775	0.769	3,497,300
2025-05-09	0.755	0.770	0.755	0.765	0.759	2,709,100
2025-05-08	0.775	0.780	0.750	0.755	0.749	7,361,500
2025-05-07	0.770	0.785	0.765	0.775	0.769	1,891,900
2025-05-06	0.770	0.775	0.765	0.770	0.764	1,425,500
2025-05-05	0.795	0.795	0.765	0.775	0.769	4,476,100
2025-05-02	0.780	0.800	0.780	0.795	0.789	2,702,100
2025-04-30	0.795	0.805	0.775	0.780	0.774	5,012,400
2025-04-29	0.780	0.805	0.780	0.795	0.789	6,622,600
2025-04-28	0.785	0.795	0.765	0.780	0.774	4,482,600
2025-04-25	0.785	0.795	0.775	0.785	0.779	2,102,000
2025-04-24	0.795	0.800	0.770	0.780	0.774	4,723,700
2025-04-23	0.765	0.815	0.760	0.795	0.789	14,686,100
2025-04-22	0.765	0.775	0.755	0.755	0.749	1,846,100
2025-04-21	0.760	0.775	0.750	0.775	0.769	5,048,900
2025-04-18	0.715	0.765	0.715	0.760	0.754	12,549,500
2025-04-17	0.700	0.715	0.690	0.715	0.709	1,732,600
2025-04-16	0.690	0.710	0.680	0.700	0.695	3,152,800
2025-04-15	0.685	0.695	0.675	0.690	0.685	1,393,400
2025-04-14	0.680	0.695	0.670	0.690	0.685	2,918,000
2025-04-11	0.665	0.680	0.650	0.675	0.670	2,564,800
2025-04-10	0.690	0.695	0.665	0.665	0.660	3,800,400
2025-04-09	0.660	0.660	0.625	0.645	0.640	7,199,800
2025-04-08	0.660	0.675	0.655	0.670	0.665	3,829,700
2025-04-07	0.650	0.660	0.630	0.650	0.645	8,707,400
2025-04-04	0.705	0.715	0.685	0.695	0.690	5,416,400
2025-04-03	0.710	0.730	0.710	0.710	0.704	3,931,100
2025-04-02	0.710	0.720	0.700	0.720	0.714	1,176,700
2025-03-28	0.725	0.725	0.710	0.710	0.704	892,500
2025-03-27	0.720	0.725	0.710	0.725	0.719	3,614,100
2025-03-26	0.700	0.730	0.700	0.725	0.719	5,538,700
2025-03-25	0.700	0.710	0.690	0.700	0.695	2,369,500
2025-03-24	0.725	0.725	0.685	0.695	0.690	3,348,000
2025-03-21	0.715	0.745	0.715	0.720	0.714	3,874,900
2025-03-20	0.735	0.735	0.710	0.715	0.709	1,989,700
2025-03-19	0.720	0.745	0.710	0.735	0.729	3,451,200
2025-03-17	0.695	0.730	0.695	0.720	0.714	9,009,800
2025-03-14	0.680	0.700	0.680	0.695	0.690	2,267,100
2025-03-13	0.680	0.715	0.680	0.680	0.675	5,134,200
2025-03-12	0.685	0.690	0.660	0.680	0.675	2,341,100
2025-03-11	0.660	0.685	0.645	0.670	0.665	5,523,000
2025-03-10	0.695	0.700	0.670	0.675	0.670	2,304,900
2025-03-07	0.690	0.700	0.680	0.695	0.690	2,023,100
2025-03-06	0.695	0.715	0.685	0.690	0.685	7,637,200
2025-03-05	0.665	0.720	0.660	0.695	0.690	5,525,900
2025-03-04	0.690	0.690	0.635	0.665	0.660	20,431,200
2025-03-03	0.760	0.770	0.690	0.690	0.685	17,261,200
2025-02-28	0.805	0.810	0.750	0.760	0.754	12,028,700
2025-02-27	0.805	0.820	0.800	0.810	0.804	3,838,900
2025-02-26	0.820	0.825	0.805	0.805	0.799	3,813,100
2025-02-25	0.810	0.830	0.810	0.820	0.814	3,918,400
2025-02-24	0.820	0.820	0.780	0.810	0.804	10,391,400

← NewerPage 7 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.