Skip to main content
logo
Oriental Kopi Holdings Berhad (KLSE:KOPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.080
+0.020 (1.89%)
At close: May 19, 2026

KLSE:KOPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 20261.091.091.071.091.09-2,778,800
May 4, 20261.101.111.071.091.09-0.91%3,036,500
Apr 30, 20261.101.101.081.101.10-2,120,700
Apr 29, 20261.121.131.091.101.10-1.79%5,184,800
Apr 28, 20261.131.141.101.121.12-0.88%7,174,600
Apr 27, 20261.121.141.101.131.13-6,895,600
Apr 24, 20261.141.161.131.131.13-0.88%5,423,600
Apr 23, 20261.141.151.131.141.140.88%3,797,200
Apr 22, 20261.161.161.121.131.13-2.59%3,190,100
Apr 21, 20261.151.181.141.161.160.87%3,945,000
Apr 20, 20261.161.191.131.151.15-0.86%5,450,900
Apr 17, 20261.141.171.121.161.162.65%7,699,400
Apr 16, 20261.071.141.071.131.136.60%6,756,100
Apr 15, 20261.081.091.051.061.06-2,349,500
Apr 14, 20261.061.091.061.061.060.95%3,843,000
Apr 13, 20261.051.071.041.051.05-2.78%3,272,300
Apr 10, 20261.091.111.051.081.08-8,692,300
Apr 9, 20261.111.111.081.081.08-2.70%2,605,300
Apr 8, 20261.061.121.051.111.117.77%8,577,900
Apr 7, 20261.041.051.021.031.03-1,879,800
Apr 6, 20261.031.041.011.031.03-2,075,200
Apr 3, 20261.021.071.011.031.030.98%4,718,100
Apr 2, 20261.071.071.011.021.02-4.67%3,190,900
Apr 1, 20261.031.081.021.071.075.94%5,097,800
Mar 31, 20261.011.041.001.011.01-4,119,500
Mar 30, 20261.051.051.001.011.01-4.72%4,465,100
Mar 27, 20261.061.081.051.061.06-2,107,500
Mar 26, 20261.061.071.041.061.06-3,199,000
Mar 25, 20261.061.091.051.061.06-6,532,600
Mar 24, 20261.081.091.051.061.06-0.93%2,151,100
Mar 19, 20261.111.111.061.071.07-3.60%5,346,800
Mar 18, 20261.151.151.091.111.11-3.48%5,522,500
Mar 17, 20261.091.151.091.151.155.50%4,862,300
Mar 16, 20261.121.131.091.091.09-1.80%2,017,100
Mar 13, 20261.131.161.101.111.11-2.63%3,873,100
Mar 12, 20261.131.151.111.141.14-2,361,400
Mar 11, 20261.151.161.121.141.14-2,166,200
Mar 10, 20261.131.161.121.141.143.64%2,949,300
Mar 9, 20261.101.141.051.101.10-1.79%5,923,500
Mar 6, 20261.161.161.111.121.12-3.45%6,150,100
Mar 5, 20261.181.191.161.161.16-1,574,400