Skip to main content
logo
Oriental Kopi Holdings Berhad (KLSE:KOPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.9200
+0.0050 (0.55%)
At close: Jul 21, 2026

KLSE:KOPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20260.920.930.910.920.92-745,000
Jul 17, 20260.940.940.920.920.92-1.61%2,839,200
Jul 16, 20260.910.950.910.930.933.33%11,533,800
Jul 15, 20260.880.900.880.900.902.27%2,335,800
Jul 14, 20260.900.900.880.880.88-2.22%6,674,900
Jul 13, 20260.900.910.890.900.90-2,896,400
Jul 10, 20260.900.910.900.900.90-1,441,500
Jul 9, 20260.910.920.890.900.90-1.10%3,548,000
Jul 8, 20260.900.910.900.910.911.68%1,229,700
Jul 7, 20260.910.910.900.900.90-0.56%1,800,500
Jul 6, 20260.910.920.900.900.90-0.55%4,149,500
Jul 3, 20260.900.930.900.910.911.12%4,365,700
Jul 2, 20260.930.940.900.900.90-3.76%10,140,000
Jul 1, 20260.940.960.930.930.93-0.53%3,255,200
Jun 30, 20260.940.950.930.940.94-2,589,400
Jun 29, 20260.940.950.930.940.94-0.53%1,967,900
Jun 26, 20260.950.950.940.940.94-0.53%1,747,500
Jun 25, 20260.960.960.950.950.95-1.05%1,676,200
Jun 24, 20260.960.970.950.960.96-2,702,100
Jun 23, 20260.950.970.940.960.960.53%3,535,100
Jun 22, 20260.970.980.950.950.95-1.55%4,797,000
Jun 19, 20260.981.000.960.970.97-0.52%8,918,900
Jun 18, 20260.941.000.940.970.973.74%14,222,500
Jun 16, 20260.960.960.930.940.94-1.58%9,059,600
Jun 15, 20260.910.960.910.950.955.56%12,203,000
Jun 12, 20260.900.910.900.900.901.12%6,527,500
Jun 11, 20260.920.920.890.890.89-3.26%6,727,500
Jun 10, 20260.920.930.910.920.92-2,279,100
Jun 9, 20260.930.940.910.920.92-0.54%5,815,800
Jun 8, 20260.920.960.910.930.930.54%6,325,000
Jun 5, 20260.940.940.920.920.92-1.60%6,116,200
Jun 4, 20260.960.960.910.940.94-2.09%5,445,300
Jun 3, 20260.960.970.950.960.96-5,263,200
May 29, 20261.041.040.950.960.96-8.17%21,823,300
May 28, 20261.041.071.031.041.04-0.95%4,729,100
May 26, 20261.071.091.051.051.05-1.87%3,504,800
May 25, 20261.071.091.061.071.07-3,338,200
May 22, 20261.061.091.061.071.070.94%2,775,300
May 21, 20261.071.091.061.061.06-1.85%2,761,800
May 20, 20261.081.091.061.081.08-2,262,700
May 19, 20261.061.091.061.081.081.89%2,290,400
May 18, 20261.081.081.061.061.06-1.85%3,741,100
May 15, 20261.081.111.071.081.08-4,563,700
May 14, 20261.081.101.081.081.08-2,564,900
May 13, 20261.091.101.071.081.08-0.92%2,982,100
May 12, 20261.121.121.091.091.09-2.68%2,234,700
May 11, 20261.111.131.091.121.120.90%2,569,200
May 8, 20261.111.131.111.111.11-0.89%2,622,700
May 7, 20261.111.141.101.121.121.82%5,174,300
May 6, 20261.091.111.081.101.100.92%3,811,200