Oka Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	0.820	0.820	0.800	0.805	0.652	75,100
2022-02-10	0.800	0.825	0.800	0.825	0.668	107,900
2022-02-09	0.800	0.800	0.790	0.795	0.644	51,200
2022-02-08	0.795	0.795	0.795	0.795	0.644	23,700
2022-02-07	0.790	0.800	0.790	0.800	0.648	14,900
2022-02-04	0.790	0.790	0.790	0.790	0.640	2,000
2022-02-03	0.790	0.790	0.790	0.790	0.640	500
2022-01-31	0.790	0.790	0.790	0.790	0.640	10,000
2022-01-28	0.790	0.790	0.790	0.790	0.640	50,300
2022-01-27	0.780	0.785	0.780	0.780	0.632	23,900
2022-01-26	0.785	0.785	0.785	0.785	0.636	5,000
2022-01-25	0.790	0.790	0.785	0.785	0.636	81,000
2022-01-24	0.790	0.790	0.790	0.790	0.640	5,000
2022-01-21	0.800	0.800	0.790	0.790	0.640	67,200
2022-01-20	0.795	0.800	0.795	0.800	0.648	30,000
2022-01-19	0.790	0.790	0.785	0.785	0.636	39,000
2022-01-17	0.785	0.795	0.785	0.795	0.644	46,600
2022-01-14	0.805	0.805	0.790	0.795	0.644	87,900
2022-01-13	0.820	0.820	0.800	0.800	0.648	189,300
2022-01-12	0.810	0.815	0.810	0.815	0.660	51,600
2022-01-11	0.820	0.820	0.815	0.815	0.660	34,000
2022-01-10	0.825	0.825	0.810	0.815	0.660	55,400
2022-01-07	0.835	0.840	0.835	0.840	0.681	22,700
2022-01-06	0.830	0.835	0.830	0.835	0.677	9,800
2022-01-05	0.830	0.835	0.825	0.835	0.677	77,100
2022-01-04	0.825	0.830	0.825	0.830	0.672	31,000
2022-01-03	0.820	0.830	0.820	0.825	0.668	56,200
2021-12-31	0.820	0.835	0.820	0.820	0.664	88,800
2021-12-30	0.820	0.825	0.820	0.820	0.664	123,500
2021-12-29	0.835	0.835	0.820	0.825	0.668	110,500
2021-12-28	0.800	0.835	0.800	0.830	0.672	202,800
2021-12-27	0.790	0.800	0.785	0.795	0.644	40,800
2021-12-24	0.780	0.780	0.780	0.780	0.632	12,500
2021-12-23	0.780	0.790	0.780	0.785	0.636	29,500
2021-12-22	0.780	0.790	0.780	0.785	0.636	21,800
2021-12-21	0.780	0.785	0.780	0.785	0.636	54,100
2021-12-20	0.795	0.795	0.780	0.785	0.636	15,900
2021-12-17	0.785	0.795	0.785	0.795	0.644	17,600
2021-12-16	0.790	0.790	0.780	0.785	0.636	46,200
2021-12-15	0.775	0.785	0.775	0.785	0.636	14,300
2021-12-14	0.785	0.795	0.775	0.775	0.628	30,000
2021-12-13	0.770	0.775	0.770	0.775	0.628	34,200
2021-12-10	0.780	0.780	0.770	0.770	0.624	33,800
2021-12-09	0.785	0.790	0.785	0.785	0.636	30,600
2021-12-08	0.810	0.810	0.760	0.785	0.636	116,600
2021-12-07	0.770	0.795	0.770	0.795	0.644	167,400
2021-12-06	0.805	0.805	0.770	0.770	0.624	272,300
2021-12-02	0.830	0.835	0.805	0.820	0.644	248,700
2021-12-01	0.820	0.825	0.820	0.825	0.648	53,200
2021-11-30	0.825	0.835	0.825	0.830	0.652	209,200
2021-11-29	0.845	0.850	0.820	0.825	0.648	713,100
2021-11-26	0.860	0.870	0.850	0.860	0.675	439,600
2021-11-25	0.850	0.870	0.850	0.870	0.683	247,300
2021-11-24	0.870	0.870	0.855	0.855	0.671	153,100
2021-11-23	0.860	0.870	0.850	0.870	0.683	234,000
2021-11-22	0.870	0.875	0.855	0.875	0.687	198,500
2021-11-19	0.855	0.870	0.855	0.865	0.679	145,300
2021-11-18	0.855	0.875	0.855	0.860	0.675	267,700
2021-11-17	0.875	0.875	0.845	0.860	0.675	1,312,000
2021-11-16	0.895	0.895	0.870	0.875	0.687	1,066,200

← NewerPage 19 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.