Oriental Kopi Holdings Berhad (KLSE:KOPI)
Malaysia · Delayed Price · Currency is MYR 1.440
+0.030 (2.13%)
At close: Jan 16, 2026
KLSE:KOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 3,778,900 |
| Jan 15, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 2,821,500 |
| Jan 14, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 1,520,800 |
| Jan 13, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 2,367,800 |
| Jan 12, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 3,972,400 |
| Jan 9, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 2,353,600 |
| Jan 8, 2026 | 1.42 | 1.46 | 1.41 | 1.42 | 1.42 | - | 7,426,700 |
| Jan 7, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 4,404,300 |
| Jan 6, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | - | 3,676,700 |
| Jan 5, 2026 | 1.42 | 1.47 | 1.40 | 1.40 | 1.40 | -1.41% | 7,551,600 |
| Jan 2, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 2,194,700 |
| Dec 31, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 2,819,900 |
| Dec 30, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | - | 4,065,100 |
| Dec 29, 2025 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | 0.71% | 5,629,900 |
| Dec 26, 2025 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 3.70% | 7,302,900 |
| Dec 24, 2025 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 2,709,000 |
| Dec 23, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 4,692,600 |
| Dec 22, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | - | 4,085,700 |
| Dec 19, 2025 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 7.20% | 8,901,900 |
| Dec 18, 2025 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 0.81% | 4,338,400 |
| Dec 17, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 1,214,100 |
| Dec 16, 2025 | 1.19 | 1.25 | 1.15 | 1.25 | 1.25 | 5.93% | 4,205,300 |
| Dec 15, 2025 | 1.24 | 1.25 | 1.16 | 1.18 | 1.18 | -4.84% | 6,085,800 |
| Dec 12, 2025 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 3,122,000 |
| Dec 11, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 3,684,300 |
| Dec 10, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 3,801,700 |
| Dec 9, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 2,029,400 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.26 | -1.55% | 2,530,600 |
| Dec 5, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.28 | -0.77% | 1,541,000 |
| Dec 4, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.29 | - | 2,959,900 |
| Dec 3, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.29 | 4.00% | 3,811,800 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.21 | 1.25 | 1.24 | -3.85% | 11,685,000 |
| Dec 1, 2025 | 1.27 | 1.30 | 1.23 | 1.30 | 1.29 | 2.36% | 3,094,600 |
| Nov 28, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.26 | -0.78% | 2,429,100 |
| Nov 27, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.27 | -1.54% | 4,576,400 |
| Nov 26, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.29 | -0.76% | 3,383,400 |
| Nov 25, 2025 | 1.29 | 1.32 | 1.28 | 1.31 | 1.30 | 0.77% | 2,466,100 |
| Nov 24, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.29 | -0.76% | 2,553,000 |
| Nov 21, 2025 | 1.26 | 1.34 | 1.26 | 1.31 | 1.30 | 2.34% | 7,264,100 |
| Nov 20, 2025 | 1.25 | 1.29 | 1.24 | 1.28 | 1.27 | 2.40% | 6,447,900 |
| Nov 19, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.24 | 4.17% | 3,160,400 |
| Nov 18, 2025 | 1.28 | 1.29 | 1.18 | 1.20 | 1.19 | -6.98% | 14,234,200 |
| Nov 17, 2025 | 1.29 | 1.32 | 1.28 | 1.29 | 1.28 | - | 5,361,000 |
| Nov 14, 2025 | 1.35 | 1.36 | 1.28 | 1.29 | 1.28 | -5.84% | 7,169,200 |
| Nov 13, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.36 | -0.72% | 3,191,200 |
| Nov 12, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.37 | -1.43% | 3,323,900 |
| Nov 11, 2025 | 1.41 | 1.43 | 1.39 | 1.40 | 1.39 | -0.71% | 3,268,600 |
| Nov 10, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.40 | - | 2,358,800 |
| Nov 7, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.40 | -2.76% | 4,973,100 |
| Nov 6, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | 1.44 | 2.11% | 5,305,900 |