MKH Oil Palm (East Kalimantan) Bhd (5319) Historical Prices

Time Period

Events

MY:5319 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	222,900	0.34
Nov 10, 2026	0.62	0.62	0.62	0.62	0.62	0.00%	179,700	0.27
Nov 09, 2026	0.62	0.62	0.62	0.62	0.62	0.00%	0	0.00
Nov 06, 2026	0.62	0.62	0.62	0.62	0.62	0.00%	151,400	0.22
Nov 05, 2026	0.62	0.62	0.62	0.62	0.62	0.00%	20,600	0.03
Nov 04, 2026	0.63	0.63	0.62	0.62	0.62	0.00%	10,800	0.01
Nov 03, 2026	0.62	0.63	0.62	0.62	0.62	0.00%	53,200	0.06
Nov 02, 2026	0.64	0.64	0.62	0.62	0.62	-2.36%	87,700	0.10
Oct 30, 2026	0.63	0.64	0.63	0.64	0.64	+1.60%	13,300	0.01
Oct 29, 2026	0.63	0.63	0.63	0.63	0.63	0.00%	28,400	0.03
Oct 28, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	9,700	0.01
Oct 27, 2026	0.63	0.63	0.63	0.63	0.63	+0.80%	5,000	0.01
Oct 26, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	26,100	0.03
Oct 23, 2026	0.63	0.63	0.63	0.63	0.63	0.00%	66,500	0.06
Oct 22, 2026	0.63	0.63	0.63	0.63	0.63	0.00%	35,700	0.03
Oct 21, 2026	0.63	0.64	0.63	0.63	0.63	0.00%	15,200	0.01
Oct 20, 2026	0.63	0.63	0.63	0.63	0.63	0.00%	42,100	0.04
Oct 19, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	28,200	0.02
Oct 16, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	50,500	0.04
Oct 15, 2026	0.64	0.64	0.64	0.64	0.64	+0.79%	98,900	0.08
Oct 14, 2026	0.64	0.64	0.64	0.64	0.64	0.00%	44,700	0.03
Oct 13, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	50,900	0.04
Oct 12, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	28,900	0.02
Oct 09, 2026	0.64	0.65	0.64	0.65	0.65	-0.77%	154,900	0.12
Oct 08, 2026	0.64	0.65	0.64	0.65	0.65	0.00%	14,500	0.01
Oct 07, 2026	0.65	0.65	0.65	0.65	0.65	+0.78%	44,500	0.03
Oct 06, 2026	0.64	0.65	0.64	0.65	0.65	0.00%	140,100	0.10
Oct 05, 2026	0.65	0.65	0.64	0.65	0.65	0.00%	33,900	0.02
Oct 02, 2026	0.65	0.65	0.64	0.65	0.65	0.00%	94,400	0.07
Oct 01, 2026	0.65	0.65	0.64	0.65	0.65	0.00%	167,900	0.12
Sep 30, 2026	0.65	0.65	0.65	0.65	0.65	0.00%	103,300	0.07
Sep 29, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	72,300	0.05
Sep 28, 2026	0.65	0.66	0.65	0.65	0.65	0.00%	24,200	0.02
Sep 25, 2026	0.65	0.66	0.65	0.65	0.65	-0.76%	380,200	0.26
Sep 24, 2026	0.65	0.66	0.65	0.66	0.66	+0.77%	116,600	0.08
Sep 23, 2026	0.65	0.66	0.65	0.65	0.65	+0.78%	296,100	0.21
Sep 22, 2026	0.65	0.66	0.65	0.65	0.65	0.00%	427,600	0.30
Sep 21, 2026	0.65	0.66	0.65	0.65	0.65	-2.27%	632,900	0.44
Sep 18, 2026	0.65	0.66	0.65	0.66	0.66	+1.54%	207,500	0.14
Sep 17, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	649,800	0.45
Sep 16, 2026	0.66	0.67	0.66	0.66	0.66	0.00%	0	0.00
Sep 15, 2026	0.66	0.67	0.66	0.66	0.66	-0.75%	1,090,100	0.76
Sep 14, 2026	0.67	0.67	0.66	0.67	0.67	0.00%	789,500	0.55
Sep 11, 2026	0.67	0.67	0.66	0.67	0.67	0.00%	3,126,500	2.26
Sep 10, 2026	0.67	0.68	0.67	0.67	0.67	0.00%	1,439,300	1.05
Sep 09, 2026	0.67	0.68	0.67	0.67	0.67	0.00%	1,599,100	1.18
Sep 08, 2026	0.66	0.67	0.66	0.67	0.67	+0.76%	6,225,100	4.89
Sep 07, 2026	0.66	0.67	0.66	0.66	0.66	0.00%	1,945,300	1.54
Sep 04, 2026	0.66	0.67	0.66	0.66	0.66	0.00%	699,400	0.55
Sep 03, 2026	0.66	0.67	0.66	0.66	0.66	0.00%	1,565,900	1.23

MKH Oil Palm (East Kalimantan) Bhd historical prices

MKH Oil Palm (East Kalimantan) Bhd (5319) Historical Prices

Become an Expert with TipRanks Premium