MKH Oil Palm (East Kalimantan) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.610	0.610	0.610	0.610	0.591	0
2026-04-30	0.610	0.610	0.610	0.610	0.591	171,100
2026-04-29	0.610	0.610	0.605	0.605	0.586	116,700
2026-04-28	0.610	0.615	0.605	0.610	0.591	1,004,700
2026-04-27	0.615	0.615	0.610	0.615	0.596	115,200
2026-04-24	0.610	0.615	0.610	0.615	0.596	208,500
2026-04-23	0.610	0.615	0.610	0.610	0.591	367,200
2026-04-22	0.615	0.615	0.605	0.605	0.586	600,700
2026-04-21	0.610	0.620	0.610	0.615	0.596	498,600
2026-04-20	0.610	0.610	0.605	0.610	0.591	338,300
2026-04-17	0.610	0.615	0.610	0.610	0.591	158,400
2026-04-16	0.605	0.610	0.605	0.610	0.591	227,500
2026-04-15	0.610	0.610	0.605	0.610	0.591	112,300
2026-04-14	0.605	0.610	0.605	0.610	0.591	158,200
2026-04-13	0.610	0.610	0.605	0.605	0.586	557,100
2026-04-10	0.605	0.610	0.600	0.605	0.586	324,200
2026-04-09	0.605	0.605	0.600	0.605	0.586	177,200
2026-04-08	0.600	0.605	0.600	0.605	0.586	554,700
2026-04-07	0.605	0.605	0.600	0.605	0.586	62,600
2026-04-06	0.605	0.610	0.600	0.605	0.586	196,800
2026-04-03	0.605	0.605	0.600	0.605	0.586	141,400
2026-04-02	0.600	0.605	0.600	0.605	0.586	720,000
2026-04-01	0.600	0.605	0.600	0.600	0.581	686,300
2026-03-31	0.605	0.610	0.600	0.605	0.586	577,500
2026-03-30	0.600	0.605	0.595	0.605	0.586	1,111,900
2026-03-27	0.595	0.600	0.595	0.600	0.581	46,200
2026-03-26	0.600	0.605	0.595	0.595	0.576	410,400
2026-03-25	0.605	0.605	0.605	0.605	0.586	0
2026-03-24	0.600	0.605	0.595	0.605	0.586	598,800
2026-03-20	0.605	0.605	0.605	0.605	0.586	0
2026-03-19	0.600	0.605	0.600	0.605	0.586	387,100
2026-03-18	0.605	0.605	0.600	0.605	0.586	177,300
2026-03-17	0.595	0.605	0.595	0.605	0.586	151,400
2026-03-16	0.600	0.600	0.590	0.595	0.576	289,300
2026-03-13	0.595	0.600	0.595	0.600	0.581	253,300
2026-03-12	0.595	0.605	0.595	0.600	0.581	64,400
2026-03-11	0.600	0.600	0.590	0.600	0.581	145,700
2026-03-10	0.600	0.600	0.595	0.600	0.581	190,200
2026-03-09	0.590	0.610	0.590	0.600	0.581	1,748,000
2026-03-06	0.585	0.595	0.585	0.590	0.571	756,700
2026-03-05	0.580	0.585	0.580	0.585	0.566	579,500
2026-03-04	0.590	0.590	0.580	0.585	0.566	1,215,100
2026-03-03	0.595	0.595	0.590	0.595	0.576	383,700
2026-03-02	0.590	0.595	0.585	0.595	0.576	350,300
2026-02-27	0.600	0.600	0.590	0.595	0.576	969,100
2026-02-26	0.605	0.605	0.590	0.605	0.586	1,835,100
2026-02-25	0.610	0.615	0.610	0.615	0.596	212,800
2026-02-24	0.610	0.610	0.605	0.605	0.586	43,200
2026-02-23	0.605	0.610	0.605	0.610	0.591	389,300
2026-02-20	0.605	0.605	0.600	0.605	0.586	168,900
2026-02-19	0.605	0.605	0.600	0.605	0.586	186,800
2026-02-16	0.605	0.610	0.600	0.605	0.586	547,500
2026-02-13	0.610	0.610	0.605	0.605	0.586	60,400
2026-02-12	0.610	0.610	0.605	0.610	0.591	52,500
2026-02-11	0.610	0.610	0.605	0.610	0.591	544,000
2026-02-10	0.610	0.610	0.605	0.610	0.591	1,178,300
2026-02-09	0.615	0.615	0.610	0.610	0.591	103,600
2026-02-06	0.615	0.615	0.610	0.610	0.591	711,200
2026-02-05	0.615	0.620	0.610	0.620	0.600	246,700
2026-02-04	0.610	0.620	0.610	0.620	0.600	519,000

← NewerPage 3 of 11 · 620 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0200 MYR
2025-12-11	0.0200 MYR
2025-06-11	0.0200 MYR
2024-12-12	0.0200 MYR
2024-05-30	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.