Oriental Kopi Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.815	0.840	0.815	0.825	0.825	2,279,500
2026-10-19	0.870	0.870	0.810	0.815	0.815	6,528,100
2026-10-16	0.870	0.885	0.870	0.875	0.875	1,945,000
2026-10-15	0.900	0.905	0.870	0.870	0.870	3,777,500
2026-10-14	0.905	0.905	0.890	0.905	0.905	1,615,200
2026-10-13	0.905	0.905	0.890	0.905	0.905	1,028,700
2026-10-12	0.925	0.935	0.895	0.905	0.905	2,135,000
2026-10-09	0.890	0.935	0.890	0.920	0.920	6,658,500
2026-10-08	0.890	0.900	0.880	0.890	0.890	1,279,100
2026-10-07	0.900	0.905	0.885	0.890	0.890	2,856,200
2026-10-06	0.900	0.900	0.895	0.900	0.900	1,235,600
2026-10-05	0.895	0.910	0.895	0.900	0.900	1,251,300
2026-10-02	0.900	0.900	0.895	0.895	0.895	1,398,900
2026-10-01	0.905	0.910	0.895	0.900	0.900	2,468,600
2026-09-30	0.920	0.925	0.900	0.905	0.905	3,142,200
2026-09-29	0.925	0.945	0.910	0.920	0.920	4,502,300
2026-09-28	0.905	0.935	0.900	0.920	0.920	5,182,100
2026-09-25	0.900	0.910	0.895	0.900	0.900	7,389,600
2026-09-24	0.880	0.895	0.880	0.890	0.890	3,892,200
2026-09-23	0.895	0.900	0.880	0.880	0.880	5,452,900
2026-09-22	0.900	0.900	0.895	0.895	0.895	2,082,900
2026-09-21	0.890	0.900	0.890	0.895	0.895	1,998,300
2026-09-18	0.900	0.905	0.890	0.890	0.890	1,709,900
2026-09-17	0.900	0.900	0.895	0.900	0.900	1,135,200
2026-09-16	0.900	0.900	0.900	0.900	0.900	0
2026-09-15	0.915	0.915	0.895	0.900	0.900	3,351,300
2026-09-14	0.930	0.930	0.910	0.915	0.915	1,973,700
2026-09-11	0.940	0.940	0.925	0.925	0.925	1,626,700
2026-09-10	0.945	0.945	0.930	0.940	0.940	3,831,900
2026-09-09	0.935	0.950	0.930	0.940	0.940	2,130,400
2026-09-08	0.935	0.940	0.925	0.935	0.935	1,246,000
2026-09-07	0.925	0.940	0.925	0.935	0.935	581,500
2026-09-04	0.940	0.945	0.925	0.925	0.925	2,640,300
2026-09-03	0.965	0.965	0.915	0.940	0.940	6,391,700
2026-09-02	0.970	0.970	0.950	0.965	0.965	2,934,600
2026-09-01	1.010	1.010	0.935	0.970	0.970	13,346,500
2026-08-31	1.050	1.050	1.050	1.050	1.050	0
2026-08-28	1.060	1.070	1.040	1.050	1.050	1,915,700
2026-08-27	1.050	1.070	1.040	1.060	1.060	2,211,900
2026-08-26	1.050	1.080	1.050	1.050	1.050	5,247,500
2026-08-25	1.050	1.050	1.050	1.050	1.050	0
2026-08-24	1.040	1.060	1.030	1.050	1.050	2,213,300
2026-08-21	1.050	1.050	1.030	1.030	1.030	1,824,300
2026-08-20	1.050	1.070	1.030	1.050	1.050	2,459,700
2026-08-19	1.070	1.070	1.040	1.050	1.050	2,617,100
2026-08-18	1.070	1.080	1.050	1.070	1.070	3,730,200
2026-08-17	1.060	1.080	1.050	1.070	1.070	2,465,800
2026-08-14	1.050	1.090	1.040	1.060	1.060	6,590,200
2026-08-13	1.050	1.060	1.020	1.050	1.050	3,964,300
2026-08-12	1.050	1.070	1.040	1.050	1.050	4,596,300
2026-08-11	1.050	1.060	1.040	1.050	1.050	2,780,700
2026-08-10	1.030	1.060	1.020	1.050	1.050	7,878,500
2026-08-07	1.010	1.030	1.000	1.030	1.030	8,402,300
2026-08-06	0.995	1.010	0.980	0.995	0.995	4,904,800
2026-08-05	0.965	1.000	0.965	0.995	0.995	5,909,800
2026-08-04	0.975	0.980	0.955	0.970	0.970	3,037,100
2026-08-03	0.980	0.980	0.960	0.975	0.975	3,972,500
2026-07-31	0.990	0.990	0.970	0.980	0.980	3,055,500
2026-07-30	0.980	1.020	0.970	0.985	0.985	13,159,600
2026-07-29	0.915	0.985	0.915	0.980	0.980	13,163,600

Page 1 of 5 · 257 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.