Oka Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	0.705	0.705	0.705	0.705	0.641	5,900
2024-07-01	0.695	0.710	0.695	0.710	0.645	16,300
2024-06-28	0.715	0.715	0.705	0.715	0.650	17,600
2024-06-27	0.700	0.720	0.700	0.715	0.650	31,500
2024-06-26	0.705	0.710	0.695	0.700	0.636	46,000
2024-06-25	0.705	0.705	0.700	0.700	0.636	33,600
2024-06-24	0.700	0.705	0.695	0.705	0.641	73,300
2024-06-21	0.710	0.715	0.700	0.700	0.636	33,800
2024-06-20	0.700	0.715	0.695	0.715	0.650	106,000
2024-06-19	0.710	0.710	0.705	0.705	0.641	47,800
2024-06-18	0.720	0.720	0.700	0.710	0.645	102,000
2024-06-14	0.710	0.720	0.705	0.720	0.654	26,800
2024-06-13	0.705	0.710	0.700	0.705	0.641	43,800
2024-06-12	0.735	0.735	0.705	0.715	0.650	63,600
2024-06-11	0.710	0.730	0.710	0.710	0.645	81,800
2024-06-10	0.730	0.730	0.710	0.710	0.645	200
2024-06-07	0.705	0.705	0.705	0.705	0.641	1,000
2024-06-06	0.695	0.730	0.690	0.730	0.663	7,000
2024-06-05	0.700	0.735	0.700	0.735	0.668	56,100
2024-06-04	0.690	0.700	0.690	0.700	0.636	10,200
2024-05-31	0.725	0.725	0.705	0.715	0.650	30,600
2024-05-30	0.730	0.740	0.725	0.725	0.659	21,100
2024-05-29	0.730	0.745	0.725	0.735	0.668	25,800
2024-05-28	0.740	0.750	0.730	0.745	0.677	46,000
2024-05-27	0.740	0.740	0.725	0.740	0.672	38,800
2024-05-24	0.720	0.750	0.720	0.725	0.659	22,100
2024-05-23	0.735	0.750	0.735	0.735	0.668	169,100
2024-05-21	0.725	0.735	0.725	0.735	0.668	154,100
2024-05-20	0.735	0.735	0.725	0.730	0.663	69,100
2024-05-17	0.720	0.735	0.720	0.720	0.654	284,600
2024-05-16	0.720	0.720	0.715	0.720	0.654	156,700
2024-05-15	0.725	0.725	0.710	0.715	0.650	159,300
2024-05-14	0.715	0.725	0.700	0.720	0.654	215,100
2024-05-13	0.710	0.715	0.705	0.715	0.650	38,500
2024-05-10	0.710	0.715	0.700	0.715	0.650	119,900
2024-05-09	0.720	0.725	0.715	0.715	0.640	73,600
2024-05-08	0.725	0.725	0.710	0.720	0.644	52,400
2024-05-07	0.710	0.730	0.710	0.720	0.644	817,800
2024-05-06	0.710	0.710	0.705	0.705	0.631	69,500
2024-05-03	0.710	0.710	0.705	0.710	0.635	22,800
2024-05-02	0.710	0.715	0.710	0.715	0.640	32,200
2024-04-30	0.705	0.710	0.705	0.710	0.635	29,300
2024-04-29	0.710	0.710	0.705	0.710	0.635	27,400
2024-04-26	0.710	0.710	0.710	0.710	0.635	13,000
2024-04-25	0.700	0.710	0.695	0.710	0.635	76,100
2024-04-24	0.710	0.710	0.710	0.710	0.635	4,300
2024-04-23	0.710	0.710	0.710	0.710	0.635	37,000
2024-04-22	0.695	0.710	0.695	0.710	0.635	34,100
2024-04-19	0.690	0.695	0.690	0.695	0.622	10,000
2024-04-18	0.700	0.700	0.690	0.690	0.617	3,500
2024-04-17	0.700	0.700	0.700	0.700	0.626	100
2024-04-16	0.690	0.690	0.680	0.680	0.608	215,000
2024-04-15	0.695	0.710	0.690	0.690	0.617	79,600
2024-04-09	0.705	0.710	0.705	0.705	0.631	47,200
2024-04-08	0.710	0.710	0.705	0.705	0.631	30,700
2024-04-05	0.710	0.710	0.705	0.705	0.631	24,100
2024-04-04	0.715	0.715	0.685	0.715	0.640	276,800
2024-04-03	0.710	0.710	0.705	0.705	0.631	9,200
2024-04-02	0.705	0.715	0.705	0.710	0.635	3,900
2024-04-01	0.705	0.725	0.705	0.705	0.631	127,000

← NewerPage 10 of 20 · 1,158 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0120 MYR
2025-11-12	0.0130 MYR
2025-05-14	0.0120 MYR
2024-11-12	0.0120 MYR
2024-05-10	0.0110 MYR
2023-11-16	0.0110 MYR
2023-05-08	0.0220 MYR
2022-11-23	0.0230 MYR
2022-04-21	0.0220 MYR
2021-12-06	0.0240 MYR
2021-04-21	0.0210 MYR
2020-12-01	0.0200 MYR
2020-04-17	0.0200 MYR
2019-11-04	0.0190 MYR
2019-04-16	0.0180 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.