Oka Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	0.810	0.815	0.805	0.815	0.678	41,100
2022-05-11	0.810	0.820	0.810	0.815	0.678	27,100
2022-05-10	0.795	0.820	0.795	0.810	0.674	33,900
2022-05-09	0.810	0.815	0.800	0.800	0.666	156,200
2022-05-06	0.820	0.820	0.810	0.820	0.682	125,400
2022-05-05	0.830	0.835	0.825	0.825	0.686	64,000
2022-04-29	0.830	0.830	0.820	0.830	0.691	38,800
2022-04-28	0.830	0.830	0.820	0.830	0.691	67,200
2022-04-27	0.815	0.840	0.810	0.830	0.691	164,400
2022-04-26	0.815	0.820	0.815	0.820	0.682	19,700
2022-04-25	0.820	0.825	0.815	0.820	0.682	46,000
2022-04-22	0.820	0.830	0.820	0.825	0.686	126,700
2022-04-21	0.820	0.830	0.815	0.825	0.686	136,100
2022-04-20	0.840	0.840	0.835	0.840	0.681	98,800
2022-04-18	0.835	0.840	0.820	0.840	0.681	45,100
2022-04-15	0.840	0.840	0.840	0.840	0.681	35,600
2022-04-14	0.840	0.840	0.835	0.840	0.681	20,700
2022-04-13	0.845	0.845	0.840	0.840	0.681	23,200
2022-04-12	0.840	0.845	0.840	0.845	0.685	158,700
2022-04-11	0.850	0.850	0.835	0.835	0.677	46,500
2022-04-08	0.845	0.850	0.845	0.850	0.689	107,300
2022-04-07	0.840	0.845	0.840	0.845	0.685	14,500
2022-04-06	0.845	0.850	0.835	0.845	0.685	153,100
2022-04-05	0.840	0.840	0.840	0.840	0.681	116,100
2022-04-04	0.835	0.840	0.815	0.840	0.681	22,400
2022-04-01	0.840	0.840	0.835	0.835	0.677	1,700
2022-03-31	0.840	0.840	0.825	0.825	0.668	21,000
2022-03-30	0.820	0.840	0.820	0.840	0.681	13,500
2022-03-29	0.830	0.845	0.820	0.820	0.664	36,400
2022-03-28	0.840	0.840	0.830	0.840	0.681	37,100
2022-03-25	0.830	0.840	0.830	0.840	0.681	146,400
2022-03-24	0.825	0.845	0.825	0.840	0.681	136,700
2022-03-23	0.825	0.840	0.820	0.840	0.681	33,100
2022-03-22	0.835	0.840	0.830	0.830	0.672	67,500
2022-03-21	0.820	0.840	0.820	0.835	0.677	60,100
2022-03-18	0.810	0.845	0.810	0.820	0.664	185,300
2022-03-17	0.815	0.815	0.800	0.810	0.656	46,300
2022-03-16	0.790	0.815	0.790	0.810	0.656	31,900
2022-03-15	0.815	0.815	0.785	0.790	0.640	75,300
2022-03-14	0.805	0.805	0.795	0.795	0.644	52,600
2022-03-11	0.795	0.815	0.795	0.805	0.652	39,100
2022-03-10	0.800	0.800	0.790	0.795	0.644	44,400
2022-03-09	0.790	0.800	0.790	0.790	0.640	63,800
2022-03-08	0.770	0.800	0.765	0.795	0.644	160,200
2022-03-07	0.815	0.815	0.770	0.800	0.648	358,000
2022-03-04	0.785	0.820	0.785	0.815	0.660	219,700
2022-03-03	0.780	0.790	0.780	0.785	0.636	192,900
2022-03-02	0.810	0.810	0.785	0.785	0.636	234,000
2022-03-01	0.805	0.805	0.790	0.790	0.640	255,400
2022-02-28	0.800	0.820	0.790	0.820	0.664	61,700
2022-02-25	0.805	0.830	0.795	0.795	0.644	678,600
2022-02-24	0.840	0.850	0.805	0.820	0.664	300,900
2022-02-23	0.820	0.840	0.820	0.840	0.681	56,200
2022-02-22	0.810	0.835	0.805	0.820	0.664	60,200
2022-02-21	0.820	0.850	0.815	0.840	0.681	52,400
2022-02-18	0.820	0.820	0.820	0.820	0.664	15,000
2022-02-17	0.850	0.850	0.820	0.820	0.664	35,800
2022-02-16	0.805	0.850	0.805	0.850	0.689	286,600
2022-02-15	0.800	0.800	0.795	0.800	0.648	104,600
2022-02-14	0.800	0.805	0.800	0.805	0.652	17,200

← NewerPage 18 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.