Oriental Kopi Holdings Berhad (KLSE:KOPI)
Malaysia · Delayed Price · Currency is MYR 1.410
-0.060 (-4.08%)
At close: Oct 27, 2025
KLSE:KOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.48 | 1.51 | 1.40 | 1.41 | 1.41 | -4.08% | 9,993,000 |
| Oct 24, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 7,428,000 |
| Oct 23, 2025 | 1.51 | 1.55 | 1.45 | 1.45 | 1.45 | -3.97% | 6,677,800 |
| Oct 22, 2025 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 4,016,500 |
| Oct 21, 2025 | 1.53 | 1.56 | 1.43 | 1.49 | 1.49 | - | 9,889,500 |
| Oct 17, 2025 | 1.51 | 1.61 | 1.49 | 1.49 | 1.49 | -1.32% | 14,138,300 |
| Oct 16, 2025 | 1.47 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 6,871,500 |
| Oct 15, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 2.82% | 7,393,900 |
| Oct 14, 2025 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -0.70% | 4,723,600 |
| Oct 13, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 5,897,500 |
| Oct 10, 2025 | 1.42 | 1.51 | 1.42 | 1.45 | 1.45 | 2.11% | 8,642,400 |
| Oct 9, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 2.16% | 3,167,500 |
| Oct 8, 2025 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 4,866,500 |
| Oct 7, 2025 | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | -0.68% | 3,622,000 |
| Oct 6, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 2,686,000 |
| Oct 3, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 4,709,500 |
| Oct 2, 2025 | 1.37 | 1.47 | 1.37 | 1.46 | 1.46 | 6.57% | 11,910,400 |
| Oct 1, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 4,561,000 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 4,886,800 |
| Sep 29, 2025 | 1.38 | 1.41 | 1.32 | 1.38 | 1.38 | - | 18,410,300 |
| Sep 26, 2025 | 1.39 | 1.40 | 1.34 | 1.38 | 1.38 | - | 9,556,500 |
| Sep 25, 2025 | 1.34 | 1.40 | 1.33 | 1.38 | 1.38 | 3.76% | 12,819,000 |
| Sep 24, 2025 | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | 5.56% | 9,864,900 |
| Sep 23, 2025 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | - | 6,701,300 |
| Sep 22, 2025 | 1.20 | 1.27 | 1.19 | 1.26 | 1.26 | 5.88% | 10,645,800 |
| Sep 19, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 9,426,700 |
| Sep 18, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 4,173,900 |
| Sep 17, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 4.39% | 8,705,600 |
| Sep 12, 2025 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 7,586,600 |
| Sep 11, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 3,467,300 |
| Sep 10, 2025 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 12,472,700 |
| Sep 9, 2025 | 1.17 | 1.20 | 1.08 | 1.10 | 1.10 | -5.98% | 23,805,500 |
| Sep 8, 2025 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 5,644,400 |
| Sep 4, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 7,944,900 |
| Sep 3, 2025 | 1.08 | 1.17 | 1.07 | 1.15 | 1.15 | 6.48% | 16,261,900 |
| Sep 2, 2025 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | - | 4,090,300 |
| Aug 29, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 3,893,900 |
| Aug 28, 2025 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 6,150,500 |
| Aug 27, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 9,587,200 |
| Aug 26, 2025 | 1.03 | 1.11 | 1.01 | 1.08 | 1.08 | 4.85% | 15,158,900 |
| Aug 25, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 4,698,300 |
| Aug 22, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 7,406,100 |
| Aug 21, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 3,811,900 |
| Aug 20, 2025 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 11,811,000 |
| Aug 19, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 13,328,500 |
| Aug 18, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 9,293,000 |
| Aug 15, 2025 | 0.98 | 1.01 | 0.95 | 0.99 | 0.99 | 0.51% | 26,149,700 |
| Aug 14, 2025 | 0.94 | 1.00 | 0.92 | 0.99 | 0.99 | 5.35% | 13,757,800 |
| Aug 13, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.06% | 12,514,400 |
| Aug 12, 2025 | 0.87 | 0.95 | 0.86 | 0.95 | 0.95 | 9.88% | 37,990,700 |