KLSE:KOPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	2,017,100
Oct 29, 2026	0.84	0.86	0.84	0.84	0.84	-	3,091,900
Oct 28, 2026	0.83	0.84	0.83	0.84	0.84	1.82%	4,364,400
Oct 27, 2026	0.83	0.85	0.82	0.83	0.83	-	2,092,400
Oct 26, 2026	0.82	0.83	0.81	0.83	0.83	0.61%	3,676,400
Oct 23, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	3,921,100
Oct 22, 2026	0.84	0.85	0.83	0.83	0.83	-0.60%	1,370,900
Oct 21, 2026	0.83	0.84	0.83	0.84	0.84	1.21%	2,702,800
Oct 20, 2026	0.82	0.84	0.82	0.83	0.83	1.23%	2,279,500
Oct 19, 2026	0.87	0.87	0.81	0.82	0.82	-6.86%	6,528,100
Oct 16, 2026	0.87	0.89	0.87	0.88	0.88	0.57%	1,945,000
Oct 15, 2026	0.90	0.91	0.87	0.87	0.87	-3.87%	3,777,500
Oct 14, 2026	0.91	0.91	0.89	0.91	0.91	-	1,615,200
Oct 13, 2026	0.91	0.91	0.89	0.91	0.91	-	1,028,700
Oct 12, 2026	0.93	0.94	0.90	0.91	0.91	-1.63%	2,135,000
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