MKH Oil Palm (East Kalimantan) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.630	0.630	0.620	0.630	0.572	249,700
2025-05-21	0.630	0.630	0.625	0.630	0.572	265,600
2025-05-20	0.625	0.635	0.625	0.630	0.572	298,700
2025-05-19	0.630	0.630	0.620	0.625	0.567	544,800
2025-05-16	0.635	0.635	0.625	0.630	0.572	827,500
2025-05-15	0.640	0.645	0.630	0.635	0.576	819,400
2025-05-14	0.635	0.640	0.630	0.640	0.581	368,500
2025-05-13	0.630	0.635	0.625	0.630	0.572	338,800
2025-05-09	0.625	0.630	0.620	0.630	0.572	212,200
2025-05-08	0.625	0.630	0.625	0.630	0.572	235,600
2025-05-07	0.625	0.630	0.625	0.630	0.572	290,500
2025-05-06	0.635	0.635	0.625	0.630	0.572	96,800
2025-05-05	0.630	0.640	0.625	0.630	0.572	665,800
2025-05-02	0.620	0.635	0.620	0.630	0.572	614,400
2025-04-30	0.620	0.625	0.615	0.620	0.563	706,900
2025-04-29	0.615	0.620	0.615	0.620	0.563	425,800
2025-04-28	0.610	0.620	0.610	0.620	0.563	259,900
2025-04-25	0.615	0.620	0.600	0.610	0.554	764,900
2025-04-24	0.610	0.620	0.610	0.615	0.558	398,700
2025-04-23	0.615	0.615	0.610	0.615	0.558	172,400
2025-04-22	0.615	0.625	0.610	0.615	0.558	586,600
2025-04-21	0.625	0.630	0.620	0.620	0.563	434,300
2025-04-18	0.615	0.630	0.615	0.615	0.558	419,400
2025-04-17	0.600	0.615	0.600	0.615	0.558	432,200
2025-04-16	0.610	0.610	0.605	0.610	0.554	270,400
2025-04-15	0.610	0.610	0.605	0.610	0.554	240,200
2025-04-14	0.610	0.615	0.600	0.610	0.554	815,800
2025-04-11	0.600	0.610	0.595	0.610	0.554	211,300
2025-04-10	0.605	0.620	0.595	0.600	0.545	615,800
2025-04-09	0.600	0.605	0.575	0.590	0.536	1,043,400
2025-04-08	0.600	0.610	0.600	0.600	0.545	717,100
2025-04-07	0.620	0.620	0.590	0.600	0.545	2,243,100
2025-04-04	0.635	0.635	0.625	0.630	0.572	620,900
2025-04-03	0.635	0.640	0.630	0.635	0.576	527,400
2025-04-02	0.635	0.640	0.630	0.635	0.576	274,400
2025-03-28	0.630	0.635	0.630	0.635	0.576	354,900
2025-03-27	0.630	0.635	0.625	0.635	0.576	379,700
2025-03-26	0.625	0.630	0.620	0.630	0.572	185,700
2025-03-25	0.630	0.630	0.620	0.625	0.567	894,600
2025-03-24	0.630	0.635	0.625	0.630	0.572	118,700
2025-03-21	0.630	0.635	0.625	0.635	0.576	114,700
2025-03-20	0.635	0.635	0.625	0.630	0.572	779,300
2025-03-19	0.635	0.640	0.630	0.635	0.576	553,600
2025-03-17	0.630	0.640	0.630	0.635	0.576	626,600
2025-03-14	0.630	0.635	0.625	0.630	0.572	682,800
2025-03-13	0.630	0.635	0.625	0.635	0.576	761,900
2025-03-12	0.635	0.635	0.620	0.625	0.567	1,157,700
2025-03-11	0.640	0.640	0.630	0.630	0.572	982,100
2025-03-10	0.655	0.660	0.645	0.650	0.590	678,600
2025-03-07	0.640	0.660	0.635	0.650	0.590	1,404,800
2025-03-06	0.640	0.640	0.635	0.635	0.576	680,900
2025-03-05	0.635	0.640	0.625	0.635	0.576	409,700
2025-03-04	0.645	0.645	0.625	0.630	0.572	1,475,100
2025-03-03	0.645	0.645	0.635	0.645	0.586	610,800
2025-02-28	0.640	0.640	0.635	0.640	0.581	754,700
2025-02-27	0.640	0.650	0.635	0.645	0.586	2,552,700
2025-02-26	0.635	0.635	0.625	0.630	0.572	668,100
2025-02-25	0.635	0.635	0.625	0.635	0.576	787,900
2025-02-24	0.635	0.640	0.625	0.635	0.576	337,200
2025-02-21	0.625	0.635	0.620	0.635	0.576	943,400

← NewerPage 7 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.