MKH Oil Palm (East Kalimantan) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.640	0.640	0.625	0.625	0.567	1,483,600
2025-02-19	0.645	0.645	0.635	0.640	0.581	926,900
2025-02-18	0.645	0.650	0.640	0.645	0.586	464,300
2025-02-17	0.650	0.650	0.645	0.645	0.586	346,400
2025-02-14	0.655	0.655	0.645	0.650	0.590	943,300
2025-02-13	0.655	0.665	0.650	0.650	0.590	1,396,900
2025-02-12	0.660	0.665	0.655	0.655	0.595	1,661,500
2025-02-10	0.660	0.665	0.650	0.660	0.599	424,900
2025-02-07	0.660	0.665	0.655	0.660	0.599	640,500
2025-02-06	0.660	0.665	0.655	0.660	0.599	543,000
2025-02-05	0.635	0.665	0.635	0.660	0.599	1,858,800
2025-02-04	0.630	0.640	0.630	0.630	0.572	857,700
2025-02-03	0.630	0.640	0.630	0.635	0.576	757,400
2025-01-31	0.630	0.645	0.630	0.630	0.572	287,200
2025-01-28	0.630	0.630	0.625	0.630	0.572	349,100
2025-01-27	0.645	0.645	0.630	0.630	0.572	1,264,100
2025-01-24	0.640	0.640	0.640	0.640	0.581	425,800
2025-01-23	0.645	0.645	0.635	0.640	0.581	607,800
2025-01-22	0.640	0.645	0.635	0.645	0.586	426,800
2025-01-21	0.640	0.650	0.630	0.635	0.576	1,591,300
2025-01-20	0.635	0.640	0.630	0.640	0.581	2,061,700
2025-01-17	0.635	0.635	0.625	0.635	0.576	1,541,600
2025-01-16	0.635	0.640	0.625	0.630	0.572	2,119,300
2025-01-15	0.645	0.645	0.625	0.630	0.572	2,270,100
2025-01-14	0.640	0.650	0.640	0.640	0.581	674,100
2025-01-13	0.650	0.650	0.630	0.635	0.576	1,254,900
2025-01-10	0.645	0.650	0.640	0.650	0.590	1,935,300
2025-01-09	0.640	0.645	0.635	0.640	0.581	878,100
2025-01-08	0.645	0.645	0.635	0.640	0.581	1,134,700
2025-01-07	0.650	0.655	0.645	0.645	0.586	1,618,300
2025-01-06	0.655	0.660	0.650	0.650	0.590	671,200
2025-01-03	0.655	0.660	0.650	0.660	0.599	625,700
2025-01-02	0.660	0.670	0.655	0.655	0.595	1,376,200
2024-12-31	0.655	0.660	0.655	0.660	0.599	684,800
2024-12-30	0.660	0.665	0.655	0.655	0.595	805,600
2024-12-27	0.660	0.665	0.650	0.660	0.599	1,099,900
2024-12-26	0.645	0.660	0.645	0.660	0.599	948,600
2024-12-24	0.645	0.645	0.635	0.645	0.586	911,800
2024-12-23	0.640	0.645	0.630	0.645	0.586	1,301,600
2024-12-20	0.640	0.640	0.635	0.640	0.581	781,300
2024-12-19	0.650	0.655	0.630	0.640	0.581	4,931,700
2024-12-18	0.670	0.670	0.655	0.665	0.604	1,914,500
2024-12-17	0.670	0.680	0.660	0.670	0.608	2,629,700
2024-12-16	0.675	0.680	0.670	0.675	0.613	1,204,700
2024-12-13	0.690	0.690	0.675	0.680	0.617	1,074,500
2024-12-12	0.685	0.690	0.670	0.690	0.626	1,571,700
2024-12-11	0.715	0.715	0.700	0.705	0.622	2,819,300
2024-12-10	0.720	0.725	0.715	0.715	0.631	3,003,600
2024-12-09	0.725	0.730	0.715	0.725	0.640	3,433,400
2024-12-06	0.730	0.735	0.720	0.725	0.640	1,125,100
2024-12-05	0.725	0.735	0.720	0.730	0.644	3,999,200
2024-12-04	0.720	0.730	0.715	0.725	0.640	4,367,900
2024-12-03	0.720	0.725	0.705	0.715	0.631	5,483,300
2024-12-02	0.700	0.740	0.700	0.725	0.640	13,775,000
2024-11-29	0.680	0.700	0.675	0.695	0.613	7,823,000
2024-11-28	0.675	0.680	0.665	0.670	0.591	2,356,700
2024-11-27	0.655	0.675	0.655	0.670	0.591	3,907,300
2024-11-26	0.645	0.660	0.645	0.655	0.578	2,163,300
2024-11-25	0.650	0.655	0.640	0.645	0.569	1,651,800
2024-11-22	0.660	0.665	0.645	0.655	0.578	2,176,600

← NewerPage 8 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.