KLSE:KOPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.84	0.87	0.84	0.86	0.86	2.38%	4,980,800
Aug 8, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	2,231,100
Aug 7, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	1,512,200
Aug 6, 2025	0.83	0.83	0.82	0.83	0.83	-0.60%	3,166,100
Aug 5, 2025	0.83	0.84	0.82	0.83	0.83	-	3,737,200
Aug 4, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	2,871,600
Aug 1, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	2,573,700
Jul 31, 2025	0.85	0.88	0.84	0.85	0.85	-	6,374,000
Jul 30, 2025	0.85	0.85	0.83	0.85	0.85	-	2,533,900
Jul 29, 2025	0.85	0.86	0.83	0.85	0.85	-	3,141,500
Jul 28, 2025	0.84	0.85	0.84	0.85	0.85	1.20%	2,241,100
Jul 25, 2025	0.84	0.85	0.84	0.84	0.84	-1.18%	679,200
Jul 24, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	1,837,400
Jul 23, 2025	0.82	0.85	0.82	0.85	0.85	3.66%	5,251,600
Jul 22, 2025	0.82	0.83	0.82	0.82	0.82	-	1,090,500
Jul 21, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	3,006,300
Jul 18, 2025	0.84	0.84	0.82	0.83	0.83	-0.60%	4,105,300
Jul 17, 2025	0.85	0.86	0.83	0.84	0.84	-1.18%	6,444,500
Jul 16, 2025	0.85	0.86	0.84	0.85	0.85	-	2,407,000
Jul 15, 2025	0.84	0.85	0.83	0.85	0.85	1.20%	3,475,500
Jul 14, 2025	0.84	0.84	0.83	0.84	0.84	-	1,346,100
Jul 11, 2025	0.84	0.84	0.82	0.84	0.84	-0.60%	5,034,700
Jul 10, 2025	0.85	0.85	0.83	0.84	0.84	-	1,866,300
Jul 9, 2025	0.84	0.86	0.84	0.84	0.84	-	3,908,000
Jul 8, 2025	0.84	0.85	0.83	0.84	0.84	-	1,321,300
Jul 7, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	1,738,600
Jul 4, 2025	0.86	0.86	0.84	0.85	0.85	-0.58%	3,560,000
Jul 3, 2025	0.84	0.86	0.84	0.86	0.86	2.40%	4,015,700
Jul 2, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	1,759,500
Jul 1, 2025	0.86	0.87	0.83	0.83	0.83	-2.92%	5,731,100
Jun 30, 2025	0.86	0.88	0.85	0.86	0.86	-	4,350,100
Jun 26, 2025	0.87	0.87	0.85	0.86	0.86	-1.16%	2,654,400
Jun 25, 2025	0.84	0.87	0.84	0.87	0.87	2.98%	7,486,300
Jun 24, 2025	0.83	0.84	0.81	0.84	0.84	2.44%	6,298,200
Jun 23, 2025	0.82	0.83	0.81	0.82	0.82	-0.61%	3,396,100
Jun 20, 2025	0.82	0.84	0.82	0.83	0.83	0.61%	1,661,200
Jun 19, 2025	0.85	0.86	0.82	0.82	0.82	-3.53%	7,025,500
Jun 18, 2025	0.85	0.87	0.84	0.85	0.85	-0.58%	2,554,100
Jun 17, 2025	0.86	0.87	0.85	0.86	0.86	-0.58%	4,661,800