Oriental Kopi Holdings Bhd. (0338) Historical Prices

Time Period

Events

MY:0338 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.85	0.86	0.85	0.85	0.85	0.00%	333,300	0.12
Nov 10, 2026	0.86	0.86	0.85	0.85	0.85	0.00%	599,600	0.21
Nov 09, 2026	0.85	0.86	0.84	0.85	0.85	0.00%	0	0.00
Nov 06, 2026	0.85	0.86	0.84	0.85	0.85	-1.16%	1,177,600	0.40
Nov 05, 2026	0.87	0.89	0.86	0.86	0.86	-0.58%	2,091,200	0.69
Nov 04, 2026	0.84	0.87	0.83	0.87	0.87	+3.59%	1,892,800	0.60
Nov 03, 2026	0.84	0.84	0.83	0.84	0.84	0.00%	1,226,200	0.38
Nov 02, 2026	0.83	0.84	0.83	0.84	0.84	+0.60%	1,195,900	0.37
Oct 30, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	2,017,100	0.61
Oct 29, 2026	0.84	0.86	0.84	0.84	0.84	0.00%	3,091,900	0.94
Oct 28, 2026	0.83	0.84	0.83	0.84	0.84	+1.82%	4,364,400	1.33
Oct 27, 2026	0.83	0.85	0.82	0.83	0.83	0.00%	2,092,399	0.61
Oct 26, 2026	0.82	0.83	0.81	0.83	0.83	+0.61%	3,676,400	1.02
Oct 23, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	3,921,100	1.10
Oct 22, 2026	0.84	0.85	0.83	0.83	0.83	-0.60%	1,370,900	0.38
Oct 21, 2026	0.83	0.84	0.83	0.84	0.84	+1.21%	2,702,800	0.75
Oct 20, 2026	0.82	0.84	0.82	0.83	0.83	+1.23%	2,279,500	0.63
Oct 19, 2026	0.87	0.87	0.81	0.82	0.82	-6.86%	6,528,100	1.86
Oct 16, 2026	0.87	0.89	0.87	0.88	0.88	+0.57%	1,945,000	0.55
Oct 15, 2026	0.90	0.91	0.87	0.87	0.87	-3.87%	3,777,500	1.09
Oct 14, 2026	0.91	0.91	0.89	0.91	0.91	0.00%	1,615,200	0.46
Oct 13, 2026	0.91	0.91	0.89	0.91	0.91	0.00%	1,028,699	0.28
Oct 12, 2026	0.93	0.94	0.90	0.91	0.91	-1.63%	2,135,000	0.58
Oct 09, 2026	0.89	0.94	0.89	0.92	0.92	+3.37%	6,658,500	1.82
Oct 08, 2026	0.89	0.90	0.88	0.89	0.89	0.00%	1,279,100	0.35
Oct 07, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	2,856,200	0.78
Oct 06, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	1,235,600	0.33
Oct 05, 2026	0.90	0.91	0.90	0.90	0.90	+0.56%	1,251,300	0.34
Oct 02, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	1,398,900	0.38
Oct 01, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	2,468,600	0.66
Sep 30, 2026	0.92	0.93	0.90	0.91	0.91	-1.63%	3,142,200	0.84
Sep 29, 2026	0.93	0.95	0.91	0.92	0.92	0.00%	4,502,300	1.17
Sep 28, 2026	0.91	0.94	0.90	0.92	0.92	+2.22%	5,182,100	1.36
Sep 25, 2026	0.90	0.91	0.90	0.90	0.90	+1.12%	7,389,600	1.98
Sep 24, 2026	0.88	0.90	0.88	0.89	0.89	+1.14%	3,892,200	1.05
Sep 23, 2026	0.90	0.90	0.88	0.88	0.88	-1.68%	5,452,900	1.50
Sep 22, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	2,082,899	0.57
Sep 21, 2026	0.89	0.90	0.89	0.90	0.90	+0.56%	1,998,300	0.55
Sep 18, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	1,709,900	0.47
Sep 17, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	1,135,200	0.30
Sep 16, 2026	0.90	0.92	0.90	0.90	0.90	0.00%	0	0.00
Sep 15, 2026	0.92	0.92	0.90	0.90	0.90	-1.64%	3,351,300	0.83
Sep 14, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	1,973,700	0.49
Sep 11, 2026	0.94	0.94	0.93	0.93	0.93	-1.60%	1,626,700	0.39
Sep 10, 2026	0.95	0.95	0.93	0.94	0.94	0.00%	3,831,900	0.90
Sep 09, 2026	0.94	0.95	0.93	0.94	0.94	+0.53%	2,130,400	0.49
Sep 08, 2026	0.94	0.94	0.93	0.94	0.94	0.00%	1,246,000	0.28
Sep 07, 2026	0.93	0.94	0.93	0.94	0.94	+1.08%	581,500	0.13
Sep 04, 2026	0.94	0.95	0.93	0.93	0.93	-1.60%	2,640,300	0.59
Sep 03, 2026	0.97	0.97	0.92	0.94	0.94	-2.59%	6,391,700	1.42

Oriental Kopi Holdings Bhd. historical prices

Oriental Kopi Holdings Bhd. (0338) Historical Prices

Become an Expert with TipRanks Premium