Oka Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	0.660	0.660	0.655	0.655	0.595	16,500
2024-09-27	0.650	0.655	0.650	0.655	0.595	28,700
2024-09-26	0.660	0.660	0.660	0.660	0.600	18,000
2024-09-25	0.660	0.660	0.660	0.660	0.600	5,800
2024-09-24	0.660	0.660	0.660	0.660	0.600	5,000
2024-09-23	0.655	0.655	0.650	0.650	0.591	13,000
2024-09-20	0.660	0.660	0.650	0.650	0.591	23,500
2024-09-19	0.665	0.665	0.660	0.665	0.604	42,300
2024-09-17	0.645	0.670	0.645	0.670	0.609	27,600
2024-09-13	0.670	0.670	0.670	0.670	0.609	8,000
2024-09-12	0.645	0.670	0.645	0.670	0.609	10,600
2024-09-11	0.650	0.650	0.650	0.650	0.591	42,800
2024-09-10	0.670	0.670	0.655	0.670	0.609	72,000
2024-09-09	0.665	0.670	0.650	0.670	0.609	91,100
2024-09-06	0.660	0.670	0.660	0.670	0.609	9,900
2024-09-05	0.660	0.660	0.660	0.660	0.600	12,600
2024-09-03	0.665	0.665	0.660	0.660	0.600	36,200
2024-09-02	0.685	0.700	0.660	0.670	0.609	84,900
2024-08-30	0.685	0.685	0.665	0.675	0.613	6,300
2024-08-29	0.680	0.680	0.680	0.680	0.618	2,000
2024-08-28	0.680	0.680	0.670	0.670	0.609	67,000
2024-08-27	0.680	0.680	0.680	0.680	0.618	13,800
2024-08-26	0.670	0.680	0.670	0.680	0.618	17,500
2024-08-23	0.670	0.670	0.670	0.670	0.609	24,600
2024-08-22	0.670	0.670	0.660	0.660	0.600	11,000
2024-08-21	0.665	0.665	0.665	0.665	0.604	5,900
2024-08-20	0.665	0.665	0.665	0.665	0.604	28,900
2024-08-19	0.655	0.670	0.655	0.670	0.609	14,400
2024-08-16	0.665	0.680	0.660	0.680	0.618	82,800
2024-08-15	0.680	0.680	0.680	0.680	0.618	3,000
2024-08-14	0.685	0.685	0.685	0.685	0.622	1,100
2024-08-13	0.680	0.680	0.660	0.660	0.600	36,400
2024-08-12	0.685	0.685	0.680	0.680	0.618	12,900
2024-08-09	0.665	0.685	0.665	0.685	0.622	34,000
2024-08-08	0.665	0.670	0.660	0.665	0.604	104,300
2024-08-07	0.680	0.680	0.670	0.670	0.609	10,000
2024-08-06	0.660	0.685	0.650	0.685	0.622	121,800
2024-08-05	0.680	0.690	0.665	0.685	0.622	183,600
2024-08-02	0.695	0.705	0.685	0.705	0.641	36,000
2024-08-01	0.695	0.700	0.690	0.700	0.636	61,100
2024-07-31	0.695	0.695	0.695	0.695	0.632	63,100
2024-07-30	0.690	0.695	0.690	0.695	0.632	40,600
2024-07-29	0.700	0.700	0.680	0.690	0.627	162,500
2024-07-26	0.690	0.700	0.690	0.700	0.636	52,100
2024-07-25	0.690	0.695	0.690	0.695	0.632	123,100
2024-07-24	0.700	0.710	0.690	0.700	0.636	48,700
2024-07-23	0.710	0.710	0.700	0.705	0.641	27,700
2024-07-22	0.710	0.710	0.700	0.710	0.645	6,400
2024-07-19	0.710	0.710	0.705	0.710	0.645	23,900
2024-07-18	0.700	0.705	0.700	0.705	0.641	98,700
2024-07-17	0.700	0.700	0.690	0.700	0.636	220,800
2024-07-16	0.700	0.705	0.695	0.705	0.641	45,500
2024-07-15	0.695	0.695	0.695	0.695	0.632	57,000
2024-07-12	0.700	0.705	0.695	0.700	0.636	39,500
2024-07-11	0.710	0.710	0.695	0.695	0.632	136,000
2024-07-10	0.710	0.710	0.705	0.710	0.645	29,400
2024-07-09	0.710	0.710	0.700	0.710	0.645	43,500
2024-07-05	0.700	0.710	0.700	0.705	0.641	129,800
2024-07-04	0.705	0.705	0.700	0.700	0.636	23,000
2024-07-03	0.710	0.710	0.700	0.700	0.636	27,100

← NewerPage 9 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.