Oka Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.790	0.805	0.790	0.800	0.686	45,500
2022-11-30	0.805	0.805	0.790	0.790	0.677	178,000
2022-11-29	0.800	0.805	0.800	0.800	0.686	21,900
2022-11-25	0.800	0.800	0.795	0.800	0.686	60,000
2022-11-24	0.800	0.805	0.800	0.805	0.690	33,000
2022-11-23	0.780	0.790	0.780	0.790	0.677	35,200
2022-11-21	0.785	0.805	0.785	0.805	0.670	7,100
2022-11-17	0.790	0.800	0.790	0.800	0.666	88,600
2022-11-16	0.820	0.820	0.790	0.790	0.657	93,000
2022-11-15	0.800	0.825	0.800	0.825	0.686	26,600
2022-11-14	0.800	0.800	0.790	0.800	0.666	53,100
2022-11-11	0.790	0.800	0.790	0.800	0.666	20,800
2022-11-09	0.800	0.800	0.800	0.800	0.666	25,100
2022-11-08	0.800	0.805	0.800	0.805	0.670	4,000
2022-11-04	0.805	0.805	0.785	0.785	0.653	35,000
2022-11-03	0.790	0.790	0.790	0.790	0.657	500
2022-11-02	0.795	0.795	0.795	0.795	0.661	10,000
2022-11-01	0.800	0.800	0.800	0.800	0.666	19,400
2022-10-31	0.800	0.800	0.795	0.795	0.661	51,600
2022-10-28	0.805	0.805	0.800	0.800	0.666	25,600
2022-10-27	0.800	0.800	0.800	0.800	0.666	31,000
2022-10-25	0.795	0.800	0.795	0.800	0.666	45,800
2022-10-20	0.790	0.800	0.790	0.795	0.661	127,700
2022-10-19	0.790	0.790	0.790	0.790	0.657	3,000
2022-10-18	0.800	0.800	0.800	0.800	0.666	500
2022-10-17	0.780	0.780	0.780	0.780	0.649	3,000
2022-10-14	0.790	0.790	0.780	0.780	0.649	13,500
2022-10-13	0.790	0.790	0.790	0.790	0.657	100
2022-10-12	0.780	0.790	0.780	0.780	0.649	48,000
2022-10-11	0.770	0.790	0.770	0.790	0.657	14,000
2022-10-06	0.790	0.790	0.790	0.790	0.657	7,500
2022-10-05	0.790	0.790	0.790	0.790	0.657	1,000
2022-10-04	0.785	0.795	0.785	0.785	0.653	21,900
2022-10-03	0.790	0.790	0.780	0.785	0.653	700
2022-09-30	0.785	0.785	0.785	0.785	0.653	12,700
2022-09-29	0.795	0.795	0.775	0.775	0.645	10,100
2022-09-28	0.780	0.780	0.775	0.775	0.645	100,900
2022-09-27	0.790	0.790	0.780	0.785	0.653	18,200
2022-09-26	0.790	0.795	0.790	0.795	0.661	21,000
2022-09-21	0.790	0.790	0.790	0.790	0.657	10,000
2022-09-19	0.805	0.805	0.790	0.790	0.657	33,800
2022-09-14	0.805	0.805	0.800	0.800	0.666	2,500
2022-09-13	0.790	0.810	0.790	0.810	0.674	21,100
2022-09-12	0.780	0.810	0.780	0.810	0.674	3,800
2022-09-09	0.790	0.800	0.790	0.800	0.666	13,000
2022-09-06	0.800	0.810	0.790	0.800	0.666	70,500
2022-09-05	0.810	0.810	0.810	0.810	0.674	4,500
2022-09-02	0.800	0.800	0.800	0.800	0.666	10,000
2022-09-01	0.800	0.800	0.800	0.800	0.666	45,000
2022-08-30	0.790	0.800	0.790	0.800	0.666	15,400
2022-08-26	0.775	0.790	0.775	0.790	0.657	4,100
2022-08-25	0.770	0.775	0.770	0.775	0.645	16,000
2022-08-24	0.770	0.770	0.770	0.770	0.641	9,000
2022-08-23	0.770	0.770	0.770	0.770	0.641	33,000
2022-08-22	0.760	0.760	0.760	0.760	0.632	500
2022-08-19	0.760	0.760	0.760	0.760	0.632	111,000
2022-08-17	0.755	0.780	0.755	0.760	0.632	35,700
2022-08-16	0.760	0.770	0.755	0.770	0.641	405,200
2022-08-15	0.770	0.785	0.755	0.785	0.653	110,000
2022-08-12	0.765	0.790	0.760	0.790	0.657	95,100

← NewerPage 16 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.