Oka Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.805	0.805	0.805	0.805	0.690	42,100
2023-03-08	0.800	0.805	0.800	0.805	0.690	17,900
2023-03-07	0.810	0.810	0.805	0.805	0.690	194,900
2023-03-06	0.800	0.810	0.800	0.810	0.694	27,600
2023-03-03	0.805	0.805	0.805	0.805	0.690	32,900
2023-03-02	0.810	0.815	0.810	0.810	0.694	155,900
2023-03-01	0.810	0.810	0.805	0.805	0.690	144,000
2023-02-28	0.810	0.810	0.805	0.810	0.694	67,300
2023-02-27	0.830	0.830	0.805	0.820	0.703	476,200
2023-02-24	0.840	0.845	0.835	0.840	0.720	69,700
2023-02-23	0.835	0.845	0.835	0.845	0.724	51,300
2023-02-22	0.835	0.840	0.835	0.835	0.716	57,100
2023-02-21	0.830	0.835	0.830	0.835	0.716	36,900
2023-02-20	0.830	0.830	0.830	0.830	0.711	25,800
2023-02-17	0.830	0.830	0.830	0.830	0.711	39,400
2023-02-16	0.835	0.835	0.825	0.825	0.707	71,700
2023-02-14	0.830	0.830	0.825	0.825	0.707	43,700
2023-02-13	0.815	0.830	0.815	0.830	0.711	26,400
2023-02-10	0.820	0.820	0.820	0.820	0.703	84,600
2023-02-09	0.845	0.845	0.825	0.825	0.707	92,000
2023-02-08	0.820	0.845	0.820	0.840	0.720	277,700
2023-02-07	0.820	0.820	0.810	0.810	0.694	98,800
2023-02-03	0.810	0.815	0.810	0.810	0.694	109,200
2023-02-02	0.805	0.810	0.805	0.805	0.690	50,800
2023-01-31	0.800	0.800	0.800	0.800	0.686	34,700
2023-01-30	0.805	0.805	0.800	0.800	0.686	255,000
2023-01-27	0.805	0.805	0.805	0.805	0.690	103,500
2023-01-26	0.800	0.800	0.800	0.800	0.686	20,000
2023-01-25	0.795	0.800	0.795	0.800	0.686	45,500
2023-01-20	0.800	0.800	0.795	0.800	0.686	85,300
2023-01-18	0.800	0.800	0.800	0.800	0.686	17,300
2023-01-17	0.790	0.790	0.790	0.790	0.677	4,800
2023-01-16	0.800	0.800	0.800	0.800	0.686	15,500
2023-01-13	0.795	0.800	0.795	0.800	0.686	9,100
2023-01-12	0.800	0.800	0.795	0.800	0.686	23,900
2023-01-11	0.800	0.805	0.800	0.805	0.690	48,400
2023-01-10	0.800	0.800	0.800	0.800	0.686	28,000
2023-01-09	0.790	0.790	0.790	0.790	0.677	5,000
2023-01-06	0.805	0.805	0.795	0.795	0.681	12,000
2023-01-04	0.800	0.800	0.800	0.800	0.686	5,000
2023-01-03	0.800	0.810	0.800	0.800	0.686	71,000
2022-12-30	0.795	0.795	0.795	0.795	0.681	6,600
2022-12-29	0.795	0.805	0.795	0.800	0.686	13,300
2022-12-28	0.800	0.800	0.795	0.800	0.686	56,000
2022-12-27	0.800	0.800	0.795	0.795	0.681	73,800
2022-12-22	0.795	0.795	0.795	0.795	0.681	85,000
2022-12-21	0.800	0.800	0.800	0.800	0.686	800
2022-12-20	0.805	0.805	0.800	0.800	0.686	115,000
2022-12-19	0.805	0.805	0.800	0.805	0.690	41,700
2022-12-16	0.800	0.800	0.800	0.800	0.686	12,300
2022-12-15	0.805	0.805	0.805	0.805	0.690	69,800
2022-12-14	0.810	0.810	0.800	0.800	0.686	35,000
2022-12-13	0.805	0.810	0.795	0.795	0.681	60,800
2022-12-12	0.815	0.815	0.805	0.805	0.690	42,500
2022-12-09	0.810	0.815	0.810	0.815	0.698	60,500
2022-12-08	0.805	0.810	0.800	0.800	0.686	91,700
2022-12-07	0.800	0.815	0.800	0.815	0.698	27,900
2022-12-06	0.800	0.805	0.800	0.805	0.690	25,000
2022-12-05	0.800	0.800	0.800	0.800	0.686	7,000
2022-12-02	0.800	0.810	0.800	0.805	0.690	14,300

← NewerPage 15 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.