MKH Oil Palm (East Kalimantan) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.630	0.635	0.630	0.635	0.595	181,300
2025-11-07	0.625	0.630	0.625	0.630	0.591	454,600
2025-11-06	0.625	0.630	0.625	0.630	0.591	906,900
2025-11-05	0.630	0.635	0.630	0.635	0.595	684,600
2025-11-04	0.635	0.635	0.630	0.630	0.591	505,600
2025-11-03	0.635	0.635	0.630	0.635	0.595	210,000
2025-10-31	0.630	0.635	0.630	0.635	0.595	119,500
2025-10-30	0.635	0.640	0.635	0.635	0.595	284,600
2025-10-29	0.635	0.640	0.630	0.635	0.595	287,100
2025-10-28	0.635	0.640	0.630	0.635	0.595	387,600
2025-10-27	0.640	0.640	0.630	0.635	0.595	305,500
2025-10-24	0.635	0.640	0.635	0.635	0.595	51,600
2025-10-23	0.635	0.640	0.630	0.635	0.595	400,400
2025-10-22	0.640	0.640	0.635	0.635	0.595	313,100
2025-10-21	0.630	0.635	0.630	0.635	0.595	277,400
2025-10-17	0.630	0.640	0.625	0.635	0.595	474,700
2025-10-16	0.635	0.640	0.635	0.635	0.595	242,900
2025-10-15	0.630	0.635	0.625	0.635	0.595	154,400
2025-10-14	0.630	0.635	0.625	0.630	0.591	270,700
2025-10-13	0.630	0.635	0.630	0.630	0.591	234,500
2025-10-10	0.640	0.640	0.635	0.640	0.600	131,400
2025-10-09	0.630	0.640	0.630	0.640	0.600	399,200
2025-10-08	0.625	0.635	0.620	0.630	0.591	555,300
2025-10-07	0.630	0.630	0.625	0.625	0.586	358,000
2025-10-06	0.630	0.635	0.630	0.630	0.591	309,900
2025-10-03	0.625	0.630	0.625	0.630	0.591	418,000
2025-10-02	0.630	0.630	0.625	0.625	0.586	484,400
2025-10-01	0.630	0.635	0.625	0.630	0.591	575,800
2025-09-30	0.630	0.630	0.625	0.630	0.591	518,000
2025-09-29	0.625	0.630	0.615	0.625	0.586	784,600
2025-09-26	0.620	0.625	0.615	0.620	0.581	661,900
2025-09-25	0.615	0.620	0.615	0.620	0.581	210,500
2025-09-24	0.615	0.620	0.610	0.615	0.577	486,700
2025-09-23	0.615	0.620	0.610	0.615	0.577	862,500
2025-09-22	0.625	0.625	0.615	0.620	0.581	876,200
2025-09-19	0.630	0.630	0.625	0.630	0.591	998,300
2025-09-18	0.630	0.635	0.630	0.635	0.595	261,600
2025-09-17	0.630	0.635	0.625	0.635	0.595	704,800
2025-09-16	0.630	0.630	0.630	0.630	0.591	0
2025-09-15	0.630	0.630	0.630	0.630	0.591	0
2025-09-12	0.635	0.635	0.630	0.630	0.591	235,500
2025-09-11	0.630	0.635	0.625	0.635	0.595	745,600
2025-09-10	0.630	0.635	0.630	0.630	0.591	100,200
2025-09-09	0.630	0.635	0.630	0.635	0.595	155,600
2025-09-08	0.630	0.635	0.625	0.635	0.595	336,000
2025-09-05	0.625	0.625	0.625	0.625	0.586	0
2025-09-04	0.625	0.630	0.625	0.625	0.586	815,500
2025-09-03	0.630	0.630	0.625	0.630	0.591	543,800
2025-09-02	0.630	0.630	0.625	0.630	0.591	186,600
2025-09-01	0.630	0.630	0.630	0.630	0.591	0
2025-08-29	0.620	0.630	0.620	0.630	0.591	780,900
2025-08-28	0.630	0.630	0.620	0.620	0.581	1,417,200
2025-08-27	0.630	0.635	0.620	0.630	0.591	1,446,400
2025-08-26	0.635	0.640	0.630	0.640	0.600	248,600
2025-08-25	0.640	0.640	0.635	0.640	0.600	200,200
2025-08-22	0.635	0.640	0.630	0.640	0.600	205,000
2025-08-21	0.630	0.635	0.630	0.630	0.591	195,400
2025-08-20	0.630	0.635	0.630	0.635	0.595	221,100
2025-08-19	0.625	0.635	0.625	0.630	0.591	872,000
2025-08-18	0.635	0.635	0.625	0.630	0.591	1,361,600

← NewerPage 5 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.