Oka Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	0.670	0.670	0.665	0.665	0.586	97,000
2023-06-20	0.670	0.670	0.670	0.670	0.590	25,200
2023-06-16	0.690	0.690	0.675	0.675	0.595	115,000
2023-06-15	0.685	0.695	0.680	0.680	0.599	107,000
2023-06-14	0.670	0.680	0.670	0.680	0.599	64,600
2023-06-13	0.655	0.660	0.655	0.660	0.582	49,100
2023-06-12	0.655	0.655	0.650	0.655	0.577	5,000
2023-06-09	0.640	0.640	0.635	0.640	0.564	79,300
2023-06-08	0.640	0.645	0.640	0.640	0.564	139,400
2023-06-07	0.665	0.665	0.635	0.640	0.564	342,500
2023-06-06	0.670	0.675	0.655	0.665	0.586	316,400
2023-06-02	0.690	0.690	0.670	0.670	0.590	153,500
2023-06-01	0.695	0.700	0.680	0.695	0.612	315,600
2023-05-31	0.700	0.700	0.690	0.690	0.608	199,800
2023-05-30	0.735	0.740	0.700	0.710	0.626	517,800
2023-05-29	0.755	0.755	0.755	0.755	0.665	9,200
2023-05-26	0.785	0.785	0.755	0.755	0.665	41,200
2023-05-25	0.770	0.770	0.760	0.760	0.670	37,900
2023-05-24	0.780	0.780	0.780	0.780	0.687	10,500
2023-05-23	0.760	0.790	0.760	0.790	0.696	40,100
2023-05-19	0.775	0.775	0.770	0.770	0.679	28,800
2023-05-18	0.775	0.775	0.770	0.770	0.679	33,000
2023-05-17	0.780	0.780	0.770	0.775	0.683	23,000
2023-05-16	0.780	0.780	0.775	0.775	0.683	36,800
2023-05-15	0.780	0.780	0.780	0.780	0.687	2,000
2023-05-10	0.790	0.790	0.790	0.790	0.696	3,000
2023-05-09	0.790	0.790	0.790	0.790	0.696	2,000
2023-05-08	0.775	0.790	0.775	0.790	0.696	17,300
2023-05-05	0.800	0.800	0.800	0.800	0.686	135,700
2023-05-03	0.800	0.805	0.800	0.800	0.686	67,200
2023-05-02	0.800	0.800	0.800	0.800	0.686	16,300
2023-04-28	0.790	0.795	0.790	0.795	0.681	37,500
2023-04-27	0.795	0.795	0.790	0.790	0.677	81,800
2023-04-26	0.795	0.795	0.795	0.795	0.681	5,000
2023-04-25	0.800	0.800	0.795	0.795	0.681	17,700
2023-04-20	0.785	0.790	0.785	0.790	0.677	4,200
2023-04-19	0.795	0.795	0.785	0.785	0.673	315,000
2023-04-18	0.795	0.795	0.795	0.795	0.681	2,000
2023-04-14	0.805	0.805	0.795	0.795	0.681	60,000
2023-04-12	0.800	0.800	0.800	0.800	0.686	24,800
2023-04-11	0.805	0.810	0.800	0.800	0.686	28,000
2023-04-10	0.805	0.805	0.805	0.805	0.690	25,200
2023-04-05	0.800	0.815	0.790	0.815	0.698	43,100
2023-04-04	0.800	0.800	0.800	0.800	0.686	3,400
2023-04-03	0.795	0.800	0.795	0.800	0.686	8,000
2023-03-31	0.810	0.810	0.790	0.790	0.677	70,000
2023-03-29	0.790	0.790	0.790	0.790	0.677	25,600
2023-03-28	0.795	0.795	0.795	0.795	0.681	60,000
2023-03-27	0.795	0.795	0.795	0.795	0.681	103,900
2023-03-24	0.795	0.795	0.790	0.795	0.681	151,700
2023-03-23	0.800	0.800	0.795	0.795	0.681	61,100
2023-03-22	0.800	0.810	0.800	0.810	0.694	28,200
2023-03-21	0.790	0.810	0.790	0.800	0.686	15,900
2023-03-20	0.795	0.795	0.790	0.790	0.677	64,800
2023-03-17	0.805	0.805	0.795	0.795	0.681	24,900
2023-03-16	0.800	0.800	0.800	0.800	0.686	85,500
2023-03-15	0.800	0.800	0.800	0.800	0.686	5,000
2023-03-14	0.800	0.805	0.795	0.795	0.681	76,500
2023-03-13	0.800	0.805	0.800	0.805	0.690	80,300
2023-03-10	0.800	0.810	0.800	0.805	0.690	64,200

← NewerPage 14 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.