Oka Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	0.685	0.700	0.685	0.700	0.626	31,800
2023-12-21	0.700	0.700	0.690	0.690	0.617	5,000
2023-12-20	0.690	0.690	0.690	0.690	0.617	5,000
2023-12-19	0.690	0.700	0.690	0.700	0.626	70,300
2023-12-18	0.710	0.710	0.685	0.700	0.626	33,200
2023-12-14	0.690	0.700	0.690	0.700	0.626	40,100
2023-12-13	0.695	0.695	0.695	0.695	0.622	23,000
2023-12-12	0.710	0.710	0.695	0.705	0.631	11,300
2023-12-11	0.705	0.705	0.695	0.695	0.622	53,000
2023-12-08	0.710	0.710	0.705	0.705	0.631	5,100
2023-12-07	0.700	0.700	0.695	0.695	0.622	10,100
2023-12-06	0.700	0.710	0.680	0.705	0.631	385,800
2023-12-05	0.680	0.710	0.675	0.675	0.604	160,500
2023-12-04	0.710	0.710	0.690	0.710	0.635	1,200
2023-12-01	0.690	0.705	0.690	0.705	0.631	10,600
2023-11-30	0.705	0.705	0.690	0.690	0.617	21,600
2023-11-29	0.715	0.715	0.705	0.705	0.631	72,000
2023-11-28	0.720	0.720	0.705	0.720	0.644	59,100
2023-11-27	0.690	0.725	0.690	0.720	0.644	69,100
2023-11-24	0.690	0.720	0.690	0.720	0.644	50,100
2023-11-23	0.700	0.715	0.700	0.715	0.640	110,500
2023-11-22	0.700	0.700	0.690	0.700	0.626	42,500
2023-11-21	0.700	0.730	0.700	0.725	0.649	11,100
2023-11-20	0.700	0.720	0.700	0.700	0.626	73,600
2023-11-17	0.710	0.710	0.700	0.700	0.626	43,700
2023-11-16	0.715	0.715	0.710	0.710	0.635	28,400
2023-11-15	0.725	0.735	0.725	0.730	0.643	70,300
2023-11-14	0.725	0.750	0.725	0.740	0.652	117,700
2023-11-10	0.720	0.725	0.720	0.725	0.639	10,000
2023-11-09	0.720	0.740	0.720	0.735	0.648	211,000
2023-11-08	0.710	0.720	0.710	0.720	0.634	243,900
2023-11-07	0.715	0.715	0.700	0.700	0.617	138,300
2023-11-06	0.700	0.705	0.700	0.705	0.621	55,900
2023-11-03	0.690	0.700	0.690	0.700	0.617	15,100
2023-11-02	0.705	0.705	0.700	0.700	0.617	61,100
2023-11-01	0.695	0.700	0.690	0.690	0.608	10,100
2023-10-31	0.690	0.690	0.690	0.690	0.608	16,900
2023-10-30	0.700	0.700	0.685	0.685	0.604	23,300
2023-10-26	0.685	0.700	0.685	0.700	0.617	5,500
2023-10-25	0.695	0.700	0.690	0.700	0.617	30,200
2023-10-24	0.700	0.700	0.685	0.685	0.604	4,600
2023-10-23	0.685	0.695	0.685	0.685	0.604	13,200
2023-10-18	0.675	0.705	0.675	0.705	0.621	15,100
2023-10-17	0.675	0.700	0.675	0.690	0.608	158,600
2023-10-13	0.680	0.680	0.675	0.675	0.595	5,000
2023-10-12	0.690	0.690	0.690	0.690	0.608	8,300
2023-10-10	0.690	0.690	0.690	0.690	0.608	2,400
2023-10-09	0.675	0.675	0.675	0.675	0.595	25,000
2023-10-06	0.700	0.700	0.675	0.675	0.595	162,000
2023-10-05	0.680	0.700	0.680	0.700	0.617	17,500
2023-10-04	0.685	0.685	0.680	0.680	0.599	17,000
2023-10-03	0.690	0.690	0.690	0.690	0.608	76,300
2023-10-02	0.680	0.685	0.675	0.685	0.604	38,700
2023-09-29	0.700	0.700	0.675	0.675	0.595	19,200
2023-09-27	0.685	0.690	0.680	0.690	0.608	213,100
2023-09-26	0.680	0.690	0.680	0.690	0.608	13,100
2023-09-25	0.685	0.685	0.680	0.680	0.599	116,100
2023-09-22	0.685	0.690	0.685	0.685	0.604	40,600
2023-09-21	0.680	0.685	0.680	0.680	0.599	31,700
2023-09-20	0.675	0.685	0.675	0.680	0.599	123,900

← NewerPage 12 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.