Oka Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-08	0.520	0.530	0.520	0.525	0.486	104,100
2025-04-07	0.540	0.550	0.515	0.520	0.481	101,900
2025-04-04	0.555	0.555	0.555	0.555	0.514	16,000
2025-04-03	0.570	0.570	0.540	0.560	0.518	143,800
2025-04-02	0.555	0.575	0.555	0.560	0.518	25,800
2025-03-28	0.590	0.590	0.560	0.570	0.527	113,000
2025-03-27	0.570	0.570	0.565	0.570	0.527	94,700
2025-03-26	0.565	0.575	0.565	0.570	0.527	44,600
2025-03-25	0.585	0.585	0.570	0.570	0.527	47,400
2025-03-24	0.565	0.590	0.565	0.590	0.546	24,100
2025-03-21	0.565	0.570	0.565	0.570	0.527	65,400
2025-03-20	0.570	0.580	0.565	0.570	0.527	151,700
2025-03-19	0.580	0.580	0.565	0.570	0.527	282,600
2025-03-17	0.585	0.595	0.575	0.580	0.537	166,000
2025-03-14	0.600	0.605	0.580	0.595	0.551	252,800
2025-03-13	0.615	0.615	0.605	0.610	0.564	3,000
2025-03-12	0.590	0.610	0.590	0.600	0.555	33,600
2025-03-10	0.615	0.640	0.590	0.640	0.592	57,600
2025-03-07	0.630	0.630	0.600	0.620	0.574	86,300
2025-03-06	0.620	0.630	0.610	0.630	0.583	61,100
2025-03-05	0.650	0.650	0.620	0.650	0.601	5,200
2025-03-04	0.610	0.650	0.610	0.635	0.588	17,700
2025-03-03	0.635	0.650	0.630	0.650	0.601	14,800
2025-02-28	0.650	0.655	0.640	0.640	0.592	161,000
2025-02-27	0.660	0.675	0.650	0.675	0.625	136,900
2025-02-26	0.665	0.670	0.665	0.670	0.620	57,900
2025-02-25	0.655	0.680	0.655	0.670	0.620	96,400
2025-02-24	0.665	0.670	0.665	0.670	0.620	93,600
2025-02-21	0.660	0.670	0.660	0.670	0.620	5,000
2025-02-20	0.670	0.670	0.670	0.670	0.620	15,200
2025-02-19	0.665	0.680	0.665	0.680	0.629	8,100
2025-02-18	0.670	0.680	0.665	0.670	0.620	35,700
2025-02-17	0.685	0.685	0.685	0.685	0.634	100
2025-02-14	0.665	0.675	0.665	0.670	0.620	67,700
2025-02-13	0.675	0.675	0.665	0.665	0.615	14,300
2025-02-12	0.685	0.685	0.650	0.655	0.606	92,400
2025-02-10	0.685	0.685	0.675	0.675	0.625	22,300
2025-02-07	0.685	0.690	0.685	0.685	0.634	128,900
2025-02-06	0.675	0.685	0.675	0.685	0.634	81,800
2025-02-05	0.670	0.670	0.670	0.670	0.620	43,500
2025-02-04	0.650	0.680	0.650	0.660	0.611	98,400
2025-01-31	0.650	0.650	0.650	0.650	0.601	1,500
2025-01-28	0.650	0.650	0.650	0.650	0.601	35,300
2025-01-27	0.640	0.650	0.640	0.650	0.601	21,200
2025-01-24	0.650	0.665	0.645	0.650	0.601	107,200
2025-01-23	0.650	0.665	0.650	0.665	0.615	27,600
2025-01-22	0.650	0.665	0.650	0.665	0.615	26,200
2025-01-21	0.660	0.670	0.660	0.670	0.620	11,000
2025-01-17	0.660	0.680	0.640	0.680	0.629	41,800
2025-01-16	0.660	0.660	0.660	0.660	0.611	10,000
2025-01-15	0.660	0.660	0.650	0.660	0.611	24,300
2025-01-14	0.645	0.680	0.645	0.680	0.629	15,300
2025-01-13	0.665	0.665	0.665	0.665	0.615	14,500
2025-01-10	0.650	0.670	0.650	0.670	0.620	40,100
2025-01-09	0.660	0.660	0.650	0.650	0.601	82,400
2025-01-08	0.655	0.665	0.655	0.665	0.615	58,700
2025-01-07	0.660	0.660	0.660	0.660	0.611	107,900
2025-01-06	0.680	0.680	0.655	0.660	0.611	38,000
2025-01-03	0.680	0.680	0.680	0.680	0.629	1,000
2025-01-02	0.660	0.695	0.660	0.670	0.620	48,800

← NewerPage 7 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.