Oka Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	0.680	0.680	0.675	0.675	0.595	56,000
2023-09-18	0.680	0.685	0.680	0.680	0.599	48,500
2023-09-15	0.665	0.675	0.665	0.675	0.595	147,100
2023-09-14	0.675	0.675	0.665	0.665	0.586	233,400
2023-09-13	0.670	0.675	0.670	0.670	0.590	27,000
2023-09-12	0.670	0.680	0.670	0.680	0.599	40,000
2023-09-11	0.675	0.695	0.675	0.680	0.599	31,000
2023-09-08	0.675	0.680	0.675	0.680	0.599	28,100
2023-09-07	0.680	0.680	0.665	0.680	0.599	177,500
2023-09-06	0.695	0.695	0.675	0.695	0.612	95,900
2023-09-05	0.700	0.700	0.675	0.695	0.612	196,100
2023-09-04	0.685	0.720	0.685	0.700	0.617	670,100
2023-09-01	0.680	0.680	0.680	0.680	0.599	12,200
2023-08-30	0.690	0.690	0.680	0.685	0.604	63,900
2023-08-29	0.675	0.690	0.675	0.690	0.608	494,200
2023-08-28	0.670	0.670	0.665	0.665	0.586	95,300
2023-08-25	0.665	0.670	0.665	0.670	0.590	38,500
2023-08-24	0.670	0.670	0.660	0.670	0.590	98,300
2023-08-23	0.670	0.670	0.670	0.670	0.590	18,000
2023-08-22	0.670	0.670	0.660	0.670	0.590	157,100
2023-08-21	0.665	0.670	0.660	0.665	0.586	184,400
2023-08-18	0.665	0.670	0.660	0.665	0.586	113,400
2023-08-17	0.690	0.690	0.665	0.665	0.586	43,100
2023-08-16	0.670	0.670	0.670	0.670	0.590	14,500
2023-08-15	0.670	0.680	0.670	0.670	0.590	46,000
2023-08-14	0.665	0.670	0.660	0.670	0.590	68,000
2023-08-11	0.670	0.670	0.670	0.670	0.590	10,000
2023-08-10	0.670	0.675	0.670	0.670	0.590	45,500
2023-08-09	0.665	0.685	0.665	0.670	0.590	62,900
2023-08-08	0.680	0.685	0.670	0.670	0.590	114,600
2023-08-07	0.670	0.690	0.665	0.690	0.608	29,300
2023-08-04	0.670	0.690	0.655	0.690	0.608	39,600
2023-08-03	0.680	0.680	0.680	0.680	0.599	2,000
2023-08-02	0.660	0.660	0.660	0.660	0.582	25,000
2023-08-01	0.660	0.670	0.660	0.670	0.590	45,000
2023-07-31	0.670	0.670	0.670	0.670	0.590	3,500
2023-07-28	0.660	0.670	0.660	0.670	0.590	35,000
2023-07-27	0.660	0.660	0.660	0.660	0.582	23,500
2023-07-26	0.665	0.665	0.660	0.660	0.582	80,000
2023-07-25	0.670	0.670	0.655	0.665	0.586	114,100
2023-07-24	0.665	0.665	0.660	0.660	0.582	70,000
2023-07-21	0.665	0.665	0.665	0.665	0.586	35,100
2023-07-20	0.670	0.670	0.660	0.670	0.590	127,200
2023-07-18	0.665	0.670	0.665	0.665	0.586	65,000
2023-07-17	0.660	0.660	0.660	0.660	0.582	9,900
2023-07-14	0.665	0.665	0.660	0.665	0.586	142,000
2023-07-12	0.660	0.660	0.660	0.660	0.582	76,400
2023-07-11	0.655	0.660	0.655	0.660	0.582	51,700
2023-07-10	0.655	0.655	0.655	0.655	0.577	13,300
2023-07-07	0.650	0.660	0.645	0.655	0.577	68,500
2023-07-06	0.660	0.660	0.655	0.655	0.577	25,700
2023-07-05	0.665	0.665	0.665	0.665	0.586	15,000
2023-07-04	0.660	0.665	0.660	0.665	0.586	61,000
2023-07-03	0.660	0.660	0.660	0.660	0.582	44,200
2023-06-30	0.660	0.660	0.650	0.650	0.573	7,000
2023-06-28	0.660	0.660	0.660	0.660	0.582	12,000
2023-06-27	0.645	0.645	0.645	0.645	0.568	1,500
2023-06-26	0.650	0.660	0.650	0.660	0.582	56,000
2023-06-23	0.645	0.645	0.645	0.645	0.568	22,000
2023-06-22	0.660	0.660	0.645	0.645	0.568	124,500

← NewerPage 13 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.