MKH Oil Palm (East Kalimantan) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.635	0.635	0.625	0.630	0.591	1,361,600
2025-08-15	0.635	0.640	0.630	0.635	0.595	620,900
2025-08-14	0.635	0.635	0.630	0.635	0.595	1,153,300
2025-08-13	0.640	0.640	0.630	0.635	0.595	1,317,700
2025-08-12	0.640	0.640	0.635	0.640	0.600	168,700
2025-08-11	0.635	0.640	0.630	0.640	0.600	322,100
2025-08-08	0.630	0.635	0.630	0.630	0.591	58,700
2025-08-07	0.635	0.635	0.625	0.630	0.591	1,296,400
2025-08-06	0.635	0.640	0.630	0.635	0.595	704,800
2025-08-05	0.635	0.640	0.630	0.635	0.595	551,200
2025-08-04	0.635	0.640	0.630	0.640	0.600	706,900
2025-08-01	0.630	0.635	0.625	0.635	0.595	213,700
2025-07-31	0.635	0.635	0.625	0.630	0.591	353,100
2025-07-30	0.635	0.635	0.630	0.635	0.595	696,300
2025-07-29	0.635	0.640	0.630	0.635	0.595	433,700
2025-07-28	0.625	0.635	0.625	0.630	0.591	485,400
2025-07-25	0.630	0.635	0.625	0.630	0.591	276,600
2025-07-24	0.635	0.635	0.630	0.630	0.591	481,200
2025-07-23	0.625	0.640	0.625	0.635	0.595	954,300
2025-07-22	0.630	0.630	0.625	0.630	0.591	353,400
2025-07-21	0.630	0.635	0.625	0.630	0.591	819,000
2025-07-18	0.620	0.630	0.620	0.630	0.591	310,100
2025-07-17	0.620	0.625	0.620	0.625	0.586	437,700
2025-07-16	0.620	0.625	0.620	0.620	0.581	485,800
2025-07-15	0.625	0.630	0.620	0.625	0.586	288,200
2025-07-14	0.620	0.625	0.615	0.625	0.586	472,800
2025-07-11	0.620	0.620	0.615	0.620	0.581	517,000
2025-07-10	0.620	0.625	0.615	0.620	0.581	453,500
2025-07-09	0.615	0.620	0.615	0.620	0.581	315,800
2025-07-08	0.615	0.615	0.610	0.615	0.577	875,000
2025-07-07	0.615	0.620	0.610	0.615	0.577	622,300
2025-07-04	0.615	0.620	0.615	0.620	0.581	229,200
2025-07-03	0.620	0.620	0.615	0.620	0.581	417,300
2025-07-02	0.620	0.620	0.615	0.620	0.581	119,100
2025-07-01	0.615	0.620	0.610	0.620	0.581	156,500
2025-06-30	0.615	0.620	0.615	0.615	0.577	490,200
2025-06-26	0.610	0.615	0.610	0.615	0.577	164,000
2025-06-25	0.615	0.615	0.610	0.615	0.577	31,200
2025-06-24	0.610	0.615	0.605	0.615	0.577	156,600
2025-06-23	0.605	0.610	0.605	0.610	0.572	112,600
2025-06-20	0.610	0.610	0.605	0.610	0.572	320,500
2025-06-19	0.610	0.610	0.605	0.610	0.572	433,000
2025-06-18	0.615	0.615	0.610	0.615	0.577	126,900
2025-06-17	0.615	0.615	0.610	0.615	0.577	253,900
2025-06-16	0.610	0.615	0.605	0.615	0.577	677,000
2025-06-13	0.615	0.615	0.605	0.605	0.567	413,800
2025-06-12	0.610	0.615	0.605	0.615	0.577	700,500
2025-06-11	0.620	0.620	0.605	0.615	0.577	333,400
2025-06-10	0.630	0.635	0.630	0.630	0.572	766,800
2025-06-09	0.635	0.635	0.625	0.630	0.572	1,293,300
2025-06-06	0.635	0.635	0.630	0.635	0.576	772,700
2025-06-05	0.635	0.635	0.625	0.635	0.576	923,900
2025-06-04	0.640	0.640	0.630	0.635	0.576	493,500
2025-06-03	0.635	0.640	0.625	0.640	0.581	903,000
2025-05-30	0.635	0.640	0.630	0.635	0.576	934,000
2025-05-29	0.635	0.640	0.630	0.640	0.581	271,700
2025-05-28	0.635	0.635	0.630	0.635	0.576	826,600
2025-05-27	0.630	0.645	0.630	0.635	0.576	1,565,700
2025-05-26	0.630	0.635	0.625	0.635	0.576	483,500
2025-05-23	0.625	0.630	0.625	0.630	0.572	447,500

← NewerPage 6 of 11 · 621 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.