Oriental Kopi Holdings Berhad (KLSE:KOPI)
Malaysia · Delayed Price · Currency is MYR 0.9250
-0.0150 (-1.60%)
At close: Sep 4, 2026
KLSE:KOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.60% | 2,640,300 |
| Sep 3, 2026 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -2.59% | 6,391,700 |
| Sep 2, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.52% | 2,934,600 |
| Sep 1, 2026 | 1.01 | 1.01 | 0.94 | 0.97 | 0.97 | -7.62% | 13,346,500 |
| Aug 28, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 1,915,700 |
| Aug 27, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 2,211,900 |
| Aug 26, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 5,247,500 |
| Aug 24, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 2,213,300 |
| Aug 21, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 1,824,300 |
| Aug 20, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 2,459,700 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 2,629,100 |
| Aug 18, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 3,730,200 |
| Aug 17, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 2,465,800 |
| Aug 14, 2026 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 6,590,200 |
| Aug 13, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | - | 3,964,300 |
| Aug 12, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 4,596,300 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 2,780,700 |
| Aug 10, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 7,878,500 |
| Aug 7, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.52% | 8,402,300 |
| Aug 6, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 4,904,800 |
| Aug 5, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.58% | 5,909,800 |
| Aug 4, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 3,037,100 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.51% | 3,972,500 |
| Jul 31, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 3,055,500 |
| Jul 30, 2026 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | 0.51% | 13,159,600 |
| Jul 29, 2026 | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | 7.10% | 13,163,600 |
| Jul 28, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 2,184,400 |
| Jul 27, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.23% | 1,959,800 |
| Jul 24, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.65% | 4,160,700 |
| Jul 23, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 1,135,200 |
| Jul 22, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 1,409,500 |
| Jul 21, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 2,069,300 |
| Jul 20, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 745,000 |
| Jul 17, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.61% | 2,839,200 |
| Jul 16, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 3.33% | 11,533,800 |
| Jul 15, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 2,335,800 |
| Jul 14, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 6,674,900 |
| Jul 13, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 2,896,400 |
| Jul 10, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 1,441,500 |
| Jul 9, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 3,548,000 |
| Jul 8, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.68% | 1,229,700 |
| Jul 7, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.56% | 1,800,500 |
| Jul 6, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -0.55% | 4,149,500 |
| Jul 3, 2026 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | 1.12% | 4,365,700 |
| Jul 2, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -3.76% | 10,140,000 |
| Jul 1, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -0.53% | 3,255,200 |
| Jun 30, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 2,589,400 |
| Jun 29, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.53% | 1,967,900 |
| Jun 26, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 1,747,500 |
| Jun 25, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.05% | 1,676,200 |