Oriental Kopi Holdings Berhad (KLSE:KOPI)
Malaysia · Delayed Price · Currency is MYR 1.070
-0.040 (-3.60%)
At close: Mar 19, 2026
KLSE:KOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -3.60% | 5,346,800 |
| Mar 18, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 5,522,500 |
| Mar 17, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 5.50% | 4,862,300 |
| Mar 16, 2026 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 2,017,100 |
| Mar 13, 2026 | 1.13 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 3,873,100 |
| Mar 12, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | - | 2,361,400 |
| Mar 11, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | - | 2,166,200 |
| Mar 10, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 3.64% | 2,949,300 |
| Mar 9, 2026 | 1.10 | 1.14 | 1.05 | 1.10 | 1.10 | -1.79% | 5,923,500 |
| Mar 6, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 6,150,100 |
| Mar 5, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | - | 1,574,400 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 4,175,600 |
| Mar 3, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | 0.84% | 4,926,400 |
| Mar 2, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | -0.83% | 4,183,300 |
| 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 |