Oka Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.515	0.515	0.495	0.495	0.468	36,100
2025-07-22	0.500	0.515	0.490	0.515	0.487	39,300
2025-07-21	0.500	0.500	0.495	0.500	0.473	27,000
2025-07-18	0.490	0.500	0.490	0.500	0.473	10,500
2025-07-17	0.500	0.500	0.500	0.500	0.473	21,800
2025-07-16	0.500	0.500	0.500	0.500	0.473	1,500
2025-07-15	0.500	0.500	0.500	0.500	0.473	1,100
2025-07-10	0.500	0.500	0.500	0.500	0.473	19,600
2025-07-09	0.500	0.515	0.500	0.500	0.473	16,800
2025-07-08	0.495	0.495	0.495	0.495	0.468	4,200
2025-07-07	0.500	0.500	0.500	0.500	0.473	4,100
2025-07-02	0.510	0.515	0.510	0.515	0.487	1,100
2025-07-01	0.515	0.515	0.500	0.510	0.483	56,200
2025-06-30	0.500	0.500	0.500	0.500	0.473	12,000
2025-06-26	0.520	0.520	0.515	0.520	0.492	28,900
2025-06-25	0.515	0.520	0.500	0.520	0.492	50,400
2025-06-24	0.495	0.520	0.490	0.515	0.487	60,000
2025-06-23	0.490	0.525	0.470	0.520	0.492	65,200
2025-06-18	0.515	0.515	0.500	0.500	0.473	98,700
2025-06-17	0.520	0.520	0.505	0.505	0.478	7,000
2025-06-16	0.500	0.525	0.500	0.525	0.497	5,100
2025-06-13	0.505	0.525	0.500	0.500	0.473	42,100
2025-06-12	0.520	0.525	0.505	0.525	0.497	50,700
2025-06-10	0.510	0.530	0.505	0.530	0.501	12,000
2025-06-09	0.505	0.520	0.505	0.520	0.492	7,600
2025-06-06	0.510	0.520	0.505	0.520	0.492	55,100
2025-06-05	0.510	0.510	0.510	0.510	0.483	36,000
2025-06-04	0.515	0.515	0.515	0.515	0.487	19,300
2025-06-03	0.515	0.515	0.515	0.515	0.487	19,400
2025-05-29	0.515	0.530	0.515	0.530	0.501	42,200
2025-05-28	0.510	0.520	0.510	0.520	0.492	68,700
2025-05-27	0.515	0.520	0.510	0.520	0.492	51,100
2025-05-23	0.515	0.520	0.515	0.520	0.492	22,300
2025-05-22	0.525	0.535	0.510	0.520	0.492	153,700
2025-05-16	0.535	0.535	0.535	0.535	0.506	10,000
2025-05-15	0.530	0.530	0.530	0.530	0.501	10,000
2025-05-14	0.530	0.535	0.530	0.530	0.501	27,100
2025-05-13	0.545	0.550	0.540	0.545	0.504	106,500
2025-05-09	0.550	0.550	0.540	0.540	0.500	15,100
2025-05-08	0.540	0.550	0.535	0.540	0.500	96,500
2025-05-07	0.530	0.540	0.530	0.540	0.500	128,300
2025-05-06	0.520	0.540	0.515	0.540	0.500	135,600
2025-05-05	0.525	0.530	0.515	0.520	0.481	121,000
2025-05-02	0.530	0.530	0.520	0.530	0.490	773,200
2025-04-30	0.530	0.530	0.530	0.530	0.490	42,800
2025-04-29	0.530	0.530	0.520	0.525	0.486	69,400
2025-04-28	0.535	0.535	0.520	0.530	0.490	63,400
2025-04-25	0.530	0.535	0.530	0.530	0.490	53,600
2025-04-24	0.525	0.525	0.525	0.525	0.486	37,000
2025-04-23	0.525	0.525	0.520	0.520	0.481	55,000
2025-04-22	0.520	0.525	0.520	0.520	0.481	28,600
2025-04-21	0.535	0.535	0.535	0.535	0.495	100
2025-04-18	0.535	0.535	0.515	0.535	0.495	1,200
2025-04-17	0.545	0.545	0.520	0.525	0.486	309,400
2025-04-16	0.545	0.545	0.530	0.540	0.500	13,200
2025-04-15	0.545	0.545	0.520	0.520	0.481	220,100
2025-04-14	0.560	0.560	0.525	0.525	0.486	26,900
2025-04-11	0.510	0.580	0.510	0.560	0.518	45,100
2025-04-10	0.520	0.570	0.505	0.560	0.518	144,200
2025-04-09	0.515	0.570	0.515	0.520	0.481	187,900

← NewerPage 6 of 20 · 1,161 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.