KLSE:KOPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.89	0.94	0.89	0.92	0.92	3.37%	6,658,500
Oct 8, 2026	0.89	0.90	0.88	0.89	0.89	-	1,279,100
Oct 7, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	2,856,200
Oct 6, 2026	0.90	0.90	0.90	0.90	0.90	-	1,235,600
Oct 5, 2026	0.90	0.91	0.90	0.90	0.90	0.56%	1,251,300
Oct 2, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	1,398,900
Oct 1, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	2,468,600
Sep 30, 2026	0.92	0.93	0.90	0.91	0.91	-1.63%	3,142,200
Sep 29, 2026	0.93	0.95	0.91	0.92	0.92	-	4,502,300
Sep 28, 2026	0.91	0.94	0.90	0.92	0.92	2.22%	5,182,100
Sep 25, 2026	0.90	0.91	0.90	0.90	0.90	1.12%	7,389,600
Sep 24, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	3,892,200
Sep 23, 2026	0.90	0.90	0.88	0.88	0.88	-1.68%	5,452,900
Sep 22, 2026	0.90	0.90	0.90	0.90	0.90	-	2,082,900
Sep 21, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	1,998,300
Sep 18, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	1,709,900
Sep 17, 2026	0.90	0.90	0.90	0.90	0.90	-	1,135,200
Sep 15, 2026	0.92	0.92	0.90	0.90	0.90	-1.64%	3,351,300
Sep 14, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	1,973,700
Sep 11, 2026	0.94	0.94	0.93	0.93	0.93	-1.60%	1,626,700
Sep 10, 2026	0.95	0.95	0.93	0.94	0.94	-	3,831,900
Sep 9, 2026	0.94	0.95	0.93	0.94	0.94	0.53%	2,130,400
Sep 8, 2026	0.94	0.94	0.93	0.94	0.94	-	1,246,000
Sep 7, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	581,500
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