Oka Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.475	0.475	0.475	0.475	0.449	250,000
2025-10-27	0.475	0.480	0.475	0.480	0.454	102,200
2025-10-24	0.475	0.475	0.475	0.475	0.449	98,000
2025-10-23	0.480	0.480	0.475	0.475	0.449	73,000
2025-10-22	0.475	0.480	0.475	0.480	0.454	117,300
2025-10-21	0.485	0.485	0.475	0.475	0.449	63,200
2025-10-17	0.480	0.485	0.475	0.485	0.459	35,600
2025-10-16	0.480	0.485	0.475	0.475	0.449	195,200
2025-10-15	0.470	0.480	0.470	0.475	0.449	284,400
2025-10-14	0.475	0.480	0.470	0.470	0.445	227,200
2025-10-13	0.480	0.480	0.470	0.480	0.454	129,800
2025-10-10	0.490	0.490	0.480	0.480	0.454	56,200
2025-10-09	0.490	0.490	0.480	0.480	0.454	37,700
2025-10-08	0.480	0.490	0.480	0.490	0.464	253,900
2025-10-07	0.480	0.485	0.475	0.475	0.449	248,700
2025-10-06	0.475	0.480	0.475	0.480	0.454	276,400
2025-10-03	0.485	0.485	0.475	0.475	0.449	240,100
2025-10-02	0.485	0.485	0.475	0.480	0.454	356,400
2025-10-01	0.480	0.485	0.475	0.480	0.454	218,700
2025-09-30	0.485	0.485	0.475	0.475	0.449	268,600
2025-09-29	0.490	0.500	0.480	0.490	0.464	254,800
2025-09-26	0.490	0.495	0.480	0.495	0.468	373,400
2025-09-25	0.490	0.500	0.480	0.495	0.468	351,600
2025-09-24	0.480	0.490	0.480	0.490	0.464	195,200
2025-09-23	0.480	0.485	0.475	0.475	0.449	197,000
2025-09-22	0.485	0.485	0.475	0.480	0.454	270,700
2025-09-19	0.485	0.490	0.480	0.490	0.464	647,500
2025-09-18	0.475	0.480	0.475	0.475	0.449	498,700
2025-09-17	0.470	0.480	0.470	0.480	0.454	254,300
2025-09-12	0.475	0.475	0.470	0.470	0.445	105,000
2025-09-11	0.480	0.480	0.470	0.470	0.445	120,800
2025-09-10	0.470	0.485	0.470	0.485	0.459	52,600
2025-09-09	0.470	0.470	0.470	0.470	0.445	102,800
2025-09-08	0.470	0.470	0.470	0.470	0.445	80,600
2025-09-04	0.475	0.480	0.470	0.470	0.445	116,500
2025-09-03	0.470	0.480	0.470	0.470	0.445	104,200
2025-09-02	0.485	0.485	0.465	0.470	0.445	406,000
2025-08-29	0.475	0.485	0.475	0.485	0.459	305,000
2025-08-28	0.480	0.490	0.475	0.485	0.459	498,900
2025-08-27	0.495	0.495	0.465	0.490	0.464	429,000
2025-08-26	0.495	0.495	0.495	0.495	0.468	47,500
2025-08-25	0.495	0.500	0.495	0.500	0.473	7,200
2025-08-22	0.485	0.495	0.485	0.495	0.468	33,600
2025-08-21	0.490	0.495	0.490	0.495	0.468	53,000
2025-08-19	0.495	0.495	0.495	0.495	0.468	19,000
2025-08-18	0.495	0.495	0.495	0.495	0.468	27,000
2025-08-15	0.490	0.490	0.490	0.490	0.464	9,500
2025-08-14	0.495	0.495	0.490	0.490	0.464	17,000
2025-08-13	0.485	0.485	0.485	0.485	0.459	1,600
2025-08-12	0.480	0.480	0.480	0.480	0.454	13,000
2025-08-11	0.480	0.480	0.480	0.480	0.454	11,200
2025-08-08	0.485	0.485	0.470	0.485	0.459	151,600
2025-08-07	0.490	0.490	0.480	0.485	0.459	34,100
2025-08-06	0.495	0.495	0.485	0.490	0.464	61,900
2025-08-05	0.495	0.495	0.495	0.495	0.468	8,000
2025-08-01	0.485	0.500	0.485	0.500	0.473	10,200
2025-07-31	0.490	0.495	0.485	0.495	0.468	17,400
2025-07-28	0.495	0.495	0.485	0.490	0.464	21,200
2025-07-25	0.485	0.500	0.485	0.500	0.473	45,100
2025-07-24	0.490	0.505	0.480	0.500	0.473	106,500

← NewerPage 5 of 20 · 1,159 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.