Oka Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-29	0.685	0.700	0.685	0.700	0.626	1,500
2024-03-27	0.695	0.695	0.690	0.690	0.617	50,700
2024-03-26	0.690	0.700	0.690	0.700	0.626	14,500
2024-03-25	0.680	0.700	0.680	0.700	0.626	196,900
2024-03-22	0.700	0.700	0.700	0.700	0.626	20,000
2024-03-21	0.700	0.705	0.685	0.705	0.631	33,100
2024-03-20	0.700	0.700	0.690	0.700	0.626	34,700
2024-03-19	0.680	0.680	0.680	0.680	0.608	18,500
2024-03-18	0.685	0.685	0.670	0.680	0.608	153,200
2024-03-15	0.685	0.685	0.680	0.680	0.608	189,900
2024-03-14	0.685	0.690	0.680	0.690	0.617	97,600
2024-03-13	0.695	0.695	0.690	0.690	0.617	44,100
2024-03-12	0.700	0.705	0.695	0.700	0.626	247,100
2024-03-11	0.710	0.710	0.700	0.700	0.626	105,500
2024-03-08	0.710	0.710	0.710	0.710	0.635	111,500
2024-03-07	0.730	0.730	0.700	0.710	0.635	51,500
2024-03-06	0.710	0.710	0.700	0.710	0.635	30,600
2024-03-05	0.710	0.710	0.700	0.710	0.635	52,100
2024-03-04	0.730	0.730	0.710	0.710	0.635	7,100
2024-03-01	0.740	0.740	0.740	0.740	0.662	100
2024-02-29	0.735	0.735	0.735	0.735	0.658	15,600
2024-02-28	0.750	0.750	0.735	0.735	0.658	44,400
2024-02-27	0.745	0.745	0.745	0.745	0.667	85,500
2024-02-26	0.745	0.760	0.745	0.745	0.667	76,800
2024-02-23	0.755	0.755	0.735	0.745	0.667	351,200
2024-02-22	0.720	0.755	0.720	0.730	0.653	255,700
2024-02-21	0.720	0.720	0.720	0.720	0.644	87,800
2024-02-20	0.710	0.720	0.710	0.720	0.644	48,000
2024-02-16	0.705	0.715	0.705	0.715	0.640	60,200
2024-02-15	0.705	0.720	0.705	0.720	0.644	30,200
2024-02-14	0.705	0.720	0.700	0.720	0.644	342,700
2024-02-13	0.705	0.705	0.695	0.705	0.631	151,800
2024-02-08	0.695	0.705	0.695	0.705	0.631	2,000
2024-02-07	0.705	0.705	0.700	0.700	0.626	63,200
2024-02-06	0.705	0.705	0.705	0.705	0.631	52,300
2024-02-05	0.705	0.705	0.705	0.705	0.631	239,000
2024-01-31	0.710	0.710	0.705	0.705	0.631	132,000
2024-01-30	0.710	0.715	0.705	0.705	0.631	27,100
2024-01-29	0.710	0.715	0.710	0.715	0.640	126,900
2024-01-26	0.720	0.720	0.710	0.710	0.635	55,400
2024-01-24	0.710	0.730	0.710	0.730	0.653	303,000
2024-01-23	0.705	0.720	0.705	0.720	0.644	80,000
2024-01-22	0.710	0.710	0.705	0.705	0.631	8,500
2024-01-19	0.700	0.705	0.695	0.695	0.622	162,000
2024-01-18	0.705	0.705	0.695	0.695	0.622	187,700
2024-01-17	0.705	0.710	0.705	0.705	0.631	100,000
2024-01-16	0.720	0.720	0.710	0.710	0.635	41,000
2024-01-15	0.720	0.720	0.720	0.720	0.644	7,400
2024-01-12	0.710	0.715	0.705	0.710	0.635	75,000
2024-01-11	0.705	0.710	0.705	0.710	0.635	62,000
2024-01-09	0.720	0.720	0.720	0.720	0.644	12,000
2024-01-08	0.710	0.740	0.700	0.705	0.631	309,900
2024-01-05	0.700	0.705	0.700	0.700	0.626	113,600
2024-01-04	0.705	0.705	0.695	0.695	0.622	158,700
2024-01-03	0.700	0.705	0.690	0.705	0.631	74,000
2024-01-02	0.690	0.700	0.690	0.700	0.626	9,000
2023-12-29	0.680	0.680	0.680	0.680	0.608	33,100
2023-12-28	0.700	0.700	0.680	0.680	0.608	168,800
2023-12-27	0.695	0.700	0.685	0.685	0.613	99,600
2023-12-26	0.685	0.700	0.680	0.700	0.626	114,200

← NewerPage 11 of 20 · 1,161 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.