MKH Oil Palm (East Kalimantan) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.615	0.615	0.610	0.615	0.596	48,700
2026-01-30	0.615	0.615	0.610	0.615	0.596	504,900
2026-01-29	0.610	0.615	0.610	0.615	0.596	433,200
2026-01-28	0.615	0.615	0.605	0.610	0.591	378,500
2026-01-27	0.605	0.615	0.605	0.615	0.596	105,700
2026-01-26	0.605	0.610	0.605	0.610	0.591	1,147,800
2026-01-23	0.605	0.610	0.605	0.610	0.591	285,400
2026-01-22	0.605	0.610	0.600	0.610	0.591	653,900
2026-01-21	0.600	0.605	0.600	0.605	0.586	112,100
2026-01-20	0.600	0.605	0.600	0.605	0.586	313,400
2026-01-19	0.605	0.605	0.605	0.605	0.586	0
2026-01-16	0.605	0.605	0.600	0.605	0.586	343,800
2026-01-15	0.605	0.605	0.605	0.605	0.586	1,021,300
2026-01-14	0.605	0.610	0.605	0.610	0.591	399,200
2026-01-13	0.605	0.610	0.605	0.605	0.586	556,600
2026-01-12	0.600	0.605	0.595	0.605	0.586	719,500
2026-01-09	0.605	0.610	0.600	0.600	0.581	2,123,700
2026-01-08	0.605	0.610	0.605	0.610	0.591	647,400
2026-01-07	0.620	0.620	0.605	0.610	0.591	2,194,900
2026-01-06	0.620	0.620	0.615	0.615	0.596	308,200
2026-01-05	0.615	0.620	0.610	0.620	0.600	214,400
2026-01-02	0.610	0.615	0.610	0.615	0.596	365,100
2026-01-01	0.615	0.615	0.615	0.615	0.596	0
2025-12-31	0.610	0.615	0.605	0.615	0.596	383,400
2025-12-30	0.605	0.610	0.605	0.610	0.591	437,100
2025-12-29	0.605	0.610	0.605	0.610	0.591	116,200
2025-12-26	0.610	0.610	0.600	0.610	0.591	522,600
2025-12-25	0.605	0.605	0.605	0.605	0.586	0
2025-12-24	0.610	0.610	0.605	0.605	0.586	475,700
2025-12-23	0.605	0.610	0.605	0.610	0.591	233,100
2025-12-22	0.615	0.615	0.600	0.610	0.591	968,800
2025-12-19	0.610	0.615	0.605	0.615	0.596	255,000
2025-12-18	0.610	0.615	0.610	0.610	0.591	318,200
2025-12-17	0.610	0.615	0.610	0.615	0.596	253,000
2025-12-16	0.615	0.615	0.610	0.615	0.596	144,800
2025-12-15	0.615	0.615	0.610	0.615	0.596	299,300
2025-12-12	0.615	0.615	0.610	0.615	0.596	142,600
2025-12-11	0.620	0.620	0.610	0.615	0.596	349,100
2025-12-10	0.630	0.630	0.625	0.630	0.591	298,600
2025-12-09	0.630	0.630	0.625	0.630	0.591	709,900
2025-12-08	0.630	0.630	0.625	0.630	0.591	657,300
2025-12-05	0.630	0.630	0.625	0.625	0.586	145,800
2025-12-04	0.630	0.630	0.625	0.630	0.591	470,400
2025-12-03	0.630	0.635	0.630	0.635	0.595	240,600
2025-12-02	0.630	0.635	0.625	0.630	0.591	314,100
2025-12-01	0.630	0.635	0.630	0.630	0.591	319,800
2025-11-28	0.625	0.630	0.620	0.630	0.591	972,200
2025-11-27	0.620	0.625	0.615	0.625	0.586	2,701,000
2025-11-26	0.630	0.630	0.620	0.625	0.586	782,100
2025-11-25	0.635	0.635	0.625	0.630	0.591	516,600
2025-11-24	0.640	0.640	0.630	0.635	0.595	492,000
2025-11-21	0.640	0.640	0.630	0.640	0.600	317,600
2025-11-20	0.635	0.640	0.630	0.635	0.595	760,400
2025-11-19	0.635	0.635	0.625	0.635	0.595	198,400
2025-11-18	0.630	0.635	0.630	0.635	0.595	157,600
2025-11-17	0.635	0.635	0.630	0.635	0.595	199,400
2025-11-14	0.630	0.635	0.625	0.635	0.595	72,100
2025-11-13	0.630	0.635	0.630	0.635	0.595	103,800
2025-11-12	0.635	0.635	0.630	0.635	0.595	287,800
2025-11-11	0.630	0.635	0.630	0.635	0.595	338,400

← NewerPage 4 of 5 · 255 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.