Oka Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	0.780	0.780	0.780	0.780	0.649	51,800
2022-08-10	0.790	0.790	0.790	0.790	0.657	1,800
2022-08-09	0.780	0.790	0.770	0.790	0.657	35,000
2022-08-05	0.790	0.790	0.780	0.780	0.649	16,700
2022-08-04	0.790	0.795	0.790	0.790	0.657	35,300
2022-08-03	0.770	0.795	0.770	0.795	0.661	16,100
2022-08-02	0.795	0.795	0.770	0.770	0.641	8,300
2022-08-01	0.775	0.775	0.770	0.775	0.645	8,200
2022-07-29	0.775	0.780	0.775	0.775	0.645	21,300
2022-07-28	0.770	0.795	0.770	0.775	0.645	10,600
2022-07-26	0.800	0.800	0.800	0.800	0.666	2,000
2022-07-25	0.755	0.805	0.755	0.805	0.670	25,600
2022-07-22	0.755	0.755	0.755	0.755	0.628	18,400
2022-07-21	0.760	0.760	0.755	0.755	0.628	18,400
2022-07-20	0.750	0.760	0.750	0.750	0.624	6,200
2022-07-19	0.745	0.745	0.745	0.745	0.620	700
2022-07-18	0.740	0.755	0.740	0.755	0.628	10,600
2022-07-15	0.760	0.765	0.740	0.740	0.616	112,300
2022-07-14	0.780	0.780	0.700	0.755	0.628	313,200
2022-07-13	0.785	0.795	0.785	0.790	0.657	45,000
2022-07-12	0.800	0.800	0.800	0.800	0.666	8,000
2022-07-08	0.795	0.795	0.790	0.790	0.657	50,100
2022-07-07	0.795	0.795	0.785	0.785	0.653	16,900
2022-07-06	0.795	0.795	0.795	0.795	0.661	37,700
2022-07-05	0.795	0.800	0.795	0.800	0.666	15,000
2022-07-04	0.800	0.800	0.795	0.795	0.661	19,000
2022-07-01	0.800	0.800	0.800	0.800	0.666	57,100
2022-06-30	0.805	0.805	0.805	0.805	0.670	100
2022-06-29	0.795	0.795	0.795	0.795	0.661	25,000
2022-06-28	0.795	0.795	0.795	0.795	0.661	15,000
2022-06-27	0.795	0.795	0.790	0.795	0.661	33,800
2022-06-24	0.785	0.785	0.785	0.785	0.653	15,000
2022-06-23	0.790	0.790	0.780	0.780	0.649	31,700
2022-06-22	0.795	0.795	0.790	0.790	0.657	34,600
2022-06-21	0.800	0.800	0.795	0.795	0.661	108,100
2022-06-20	0.785	0.790	0.780	0.785	0.653	86,300
2022-06-17	0.790	0.790	0.785	0.785	0.653	70,000
2022-06-16	0.800	0.800	0.780	0.790	0.657	15,500
2022-06-15	0.800	0.800	0.790	0.790	0.657	36,900
2022-06-14	0.780	0.800	0.780	0.800	0.666	10,100
2022-06-13	0.800	0.800	0.785	0.785	0.653	181,700
2022-06-10	0.800	0.810	0.800	0.810	0.674	41,300
2022-06-09	0.800	0.810	0.800	0.810	0.674	13,700
2022-06-08	0.800	0.810	0.800	0.810	0.674	10,500
2022-06-07	0.810	0.810	0.800	0.810	0.674	24,600
2022-06-03	0.815	0.815	0.785	0.810	0.674	158,900
2022-06-02	0.815	0.815	0.805	0.815	0.678	20,100
2022-06-01	0.795	0.820	0.790	0.815	0.678	90,800
2022-05-31	0.795	0.810	0.790	0.810	0.674	145,200
2022-05-30	0.800	0.815	0.800	0.800	0.666	112,000
2022-05-27	0.800	0.810	0.800	0.810	0.674	1,100
2022-05-26	0.800	0.810	0.800	0.810	0.674	100,200
2022-05-25	0.800	0.815	0.800	0.810	0.674	81,200
2022-05-24	0.805	0.820	0.805	0.810	0.674	93,300
2022-05-23	0.810	0.815	0.810	0.815	0.678	35,500
2022-05-20	0.820	0.820	0.815	0.815	0.678	1,600
2022-05-19	0.805	0.815	0.800	0.815	0.678	29,800
2022-05-18	0.810	0.820	0.810	0.815	0.678	47,300
2022-05-17	0.800	0.820	0.800	0.805	0.670	53,300
2022-05-13	0.820	0.820	0.820	0.820	0.682	100

← NewerPage 17 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.