MKH Oil Palm (East Kalimantan) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.675	0.675	0.655	0.660	0.582	2,741,100
2024-11-20	0.670	0.680	0.665	0.675	0.595	1,557,300
2024-11-19	0.675	0.675	0.650	0.665	0.587	2,498,300
2024-11-18	0.665	0.675	0.660	0.670	0.591	1,574,000
2024-11-15	0.675	0.675	0.660	0.670	0.591	1,322,300
2024-11-14	0.660	0.675	0.655	0.675	0.595	2,116,400
2024-11-13	0.690	0.690	0.660	0.665	0.587	5,637,200
2024-11-12	0.685	0.690	0.670	0.690	0.609	5,234,400
2024-11-11	0.680	0.700	0.680	0.685	0.604	11,792,600
2024-11-08	0.670	0.680	0.665	0.680	0.600	10,597,500
2024-11-07	0.650	0.670	0.645	0.665	0.587	14,742,000
2024-11-06	0.640	0.650	0.630	0.645	0.569	7,187,100
2024-11-05	0.630	0.645	0.630	0.640	0.565	8,884,500
2024-11-04	0.620	0.630	0.620	0.630	0.556	8,441,500
2024-11-01	0.605	0.620	0.605	0.615	0.542	1,512,200
2024-10-30	0.605	0.610	0.600	0.610	0.538	1,647,100
2024-10-29	0.605	0.605	0.600	0.600	0.529	1,262,400
2024-10-28	0.615	0.615	0.595	0.605	0.534	2,402,900
2024-10-25	0.610	0.625	0.610	0.615	0.542	5,954,600
2024-10-24	0.610	0.615	0.605	0.615	0.542	2,006,100
2024-10-23	0.600	0.620	0.600	0.610	0.538	7,190,700
2024-10-22	0.605	0.605	0.600	0.600	0.529	2,499,500
2024-10-21	0.610	0.610	0.600	0.610	0.538	948,800
2024-10-18	0.615	0.620	0.605	0.615	0.542	1,249,300
2024-10-17	0.620	0.620	0.615	0.620	0.547	1,465,700
2024-10-16	0.620	0.620	0.615	0.620	0.547	531,200
2024-10-15	0.615	0.620	0.615	0.620	0.547	653,900
2024-10-14	0.620	0.625	0.615	0.620	0.547	2,417,900
2024-10-11	0.620	0.620	0.615	0.620	0.547	1,496,400
2024-10-10	0.615	0.620	0.610	0.620	0.547	1,023,800
2024-10-09	0.620	0.625	0.610	0.620	0.547	2,421,800
2024-10-08	0.625	0.630	0.620	0.625	0.551	2,155,400
2024-10-07	0.605	0.630	0.605	0.625	0.551	10,777,100
2024-10-04	0.605	0.610	0.600	0.605	0.534	2,258,400
2024-10-03	0.600	0.605	0.595	0.605	0.534	1,901,100
2024-10-02	0.600	0.605	0.595	0.605	0.534	3,128,800
2024-10-01	0.605	0.605	0.595	0.605	0.534	2,500,200
2024-09-30	0.600	0.615	0.595	0.605	0.534	5,561,100
2024-09-27	0.590	0.600	0.590	0.600	0.529	7,735,800
2024-09-26	0.580	0.590	0.580	0.590	0.520	1,284,000
2024-09-25	0.575	0.585	0.575	0.580	0.512	2,122,500
2024-09-24	0.570	0.580	0.570	0.580	0.512	6,569,900
2024-09-23	0.560	0.570	0.560	0.570	0.503	1,391,000
2024-09-20	0.565	0.565	0.560	0.565	0.498	504,600
2024-09-19	0.560	0.570	0.555	0.570	0.503	1,479,600
2024-09-18	0.560	0.565	0.555	0.560	0.494	1,027,300
2024-09-17	0.560	0.570	0.560	0.560	0.494	1,621,700
2024-09-13	0.555	0.565	0.555	0.565	0.498	2,317,400
2024-09-12	0.550	0.555	0.550	0.555	0.490	655,000
2024-09-11	0.545	0.550	0.540	0.550	0.485	1,327,500
2024-09-10	0.545	0.550	0.540	0.545	0.481	1,273,500
2024-09-09	0.540	0.545	0.540	0.545	0.481	367,500
2024-09-06	0.545	0.545	0.535	0.545	0.481	237,200
2024-09-05	0.550	0.550	0.540	0.545	0.481	665,200
2024-09-04	0.550	0.550	0.545	0.550	0.485	419,500
2024-09-03	0.560	0.560	0.550	0.550	0.485	1,255,200
2024-09-02	0.565	0.565	0.555	0.560	0.494	2,371,700
2024-08-30	0.565	0.565	0.560	0.565	0.498	409,800
2024-08-29	0.560	0.565	0.555	0.560	0.494	528,200
2024-08-28	0.560	0.565	0.555	0.560	0.494	1,035,800

← NewerPage 9 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.