Oriental Kopi Holdings Berhad (KLSE:KOPI)
Malaysia · Delayed Price · Currency is MYR 1.200
-0.020 (-1.64%)
At close: Feb 27, 2026
KLSE:KOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 9,595,600 |
| Feb 26, 2026 | 1.24 | 1.28 | 1.20 | 1.22 | 1.22 | -1.61% | 9,851,400 |
| Feb 25, 2026 | 1.36 | 1.39 | 1.23 | 1.24 | 1.24 | -7.46% | 14,665,700 |
| Feb 24, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 5,079,200 |
| Feb 23, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 3,778,900 |
| Feb 20, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 1,822,100 |
| Feb 19, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 1,388,900 |
| Feb 16, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 1,884,000 |
| Feb 13, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 2,129,200 |
| Feb 12, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 1,970,300 |
| Feb 11, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 3,808,200 |
| Feb 10, 2026 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | -0.72% | 2,743,200 |
| Feb 9, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | - | 3,020,300 |
| Feb 6, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 4,726,100 |
| Feb 5, 2026 | 1.35 | 1.38 | 1.30 | 1.35 | 1.35 | - | 7,723,400 |
| Feb 4, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 4,236,600 |
| Feb 3, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 2,295,600 |
| Jan 30, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 3,643,900 |
| Jan 29, 2026 | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 5,275,700 |
| Jan 28, 2026 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 5,820,900 |
| Jan 27, 2026 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -0.69% | 5,071,400 |
| Jan 26, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 0.69% | 2,982,900 |
| Jan 23, 2026 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | - | 3,032,300 |
| Jan 22, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 3,917,700 |
| Jan 21, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 3,691,400 |
| Jan 20, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -3.36% | 4,590,500 |
| Jan 19, 2026 | 1.44 | 1.50 | 1.41 | 1.49 | 1.49 | 3.47% | 11,274,900 |
| 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 |