KLSE:KOPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.96	0.97	0.95	0.96	0.96	-	2,702,100
Jun 23, 2026	0.95	0.97	0.94	0.96	0.96	0.53%	3,535,100
Jun 22, 2026	0.97	0.98	0.95	0.95	0.95	-1.55%	4,797,000
Jun 19, 2026	0.98	1.00	0.96	0.97	0.97	-0.52%	8,918,900
Jun 18, 2026	0.94	1.00	0.94	0.97	0.97	3.74%	14,222,500
Jun 16, 2026	0.96	0.96	0.93	0.94	0.94	-1.58%	9,059,600
Jun 15, 2026	0.91	0.96	0.91	0.95	0.95	5.56%	12,203,000
Jun 12, 2026	0.90	0.91	0.90	0.90	0.90	1.12%	6,527,500
Jun 11, 2026	0.92	0.92	0.89	0.89	0.89	-3.26%	6,727,500
Jun 10, 2026	0.92	0.93	0.91	0.92	0.92	-	2,279,100
Jun 9, 2026	0.93	0.94	0.91	0.92	0.92	-0.54%	5,815,800
Jun 8, 2026	0.92	0.96	0.91	0.93	0.93	0.54%	6,325,000
Jun 5, 2026	0.94	0.94	0.92	0.92	0.92	-1.60%	6,116,200
Jun 4, 2026	0.96	0.96	0.91	0.94	0.94	-2.09%	5,445,300
Jun 3, 2026	0.96	0.97	0.95	0.96	0.96	-	5,263,200
May 29, 2026	1.04	1.04	0.95	0.96	0.96	-8.17%	21,823,300