Oriental Kopi Holdings Berhad (KLSE:KOPI)
Malaysia · Delayed Price · Currency is MYR 1.100
-0.020 (-1.79%)
At close: Apr 29, 2026
KLSE:KOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 7,174,600 |
| Apr 27, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | - | 6,895,600 |
| Apr 24, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 5,423,600 |
| Apr 23, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 3,797,200 |
| Apr 22, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 3,190,100 |
| Apr 21, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 3,945,000 |
| Apr 20, 2026 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 5,450,900 |
| Apr 17, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 7,699,400 |
| Apr 16, 2026 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 6.60% | 6,756,100 |
| Apr 15, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | - | 2,349,500 |
| Apr 14, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | 0.95% | 3,843,000 |
| Apr 13, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -2.78% | 3,272,300 |
| Apr 10, 2026 | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | - | 8,692,300 |
| Apr 9, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 2,605,300 |
| Apr 8, 2026 | 1.06 | 1.12 | 1.05 | 1.11 | 1.11 | 7.77% | 8,577,900 |
| Apr 7, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | - | 1,879,800 |
| Apr 6, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 2,075,200 |
| Apr 3, 2026 | 1.02 | 1.07 | 1.01 | 1.03 | 1.03 | 0.98% | 4,718,100 |
| Apr 2, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -4.67% | 3,190,900 |
| Apr 1, 2026 | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | 5.94% | 5,097,800 |
| Mar 31, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | - | 4,119,500 |
| Mar 30, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -4.72% | 4,465,100 |
| Mar 27, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 2,107,500 |
| Mar 26, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 3,199,000 |
| Mar 25, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | - | 6,532,600 |
| Mar 24, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 2,151,100 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -3.60% | 5,346,800 |
| Mar 18, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 5,522,500 |
| Mar 17, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 5.50% | 4,862,300 |
| Mar 16, 2026 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 2,017,100 |
| Mar 13, 2026 | 1.13 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 3,873,100 |
| Mar 12, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | - | 2,361,400 |
| Mar 11, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | - | 2,166,200 |
| Mar 10, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 3.64% | 2,949,300 |
| Mar 9, 2026 | 1.10 | 1.14 | 1.05 | 1.10 | 1.10 | -1.79% | 5,923,500 |
| Mar 6, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 6,150,100 |
| Mar 5, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | - | 1,574,400 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 4,175,600 |
| Mar 3, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | 0.84% | 4,926,400 |
| Mar 2, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | -0.83% | 4,183,300 |
| Feb 27, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 9,595,600 |
| Feb 26, 2026 | 1.24 | 1.28 | 1.20 | 1.22 | 1.22 | -1.61% | 9,851,400 |
| Feb 25, 2026 | 1.36 | 1.39 | 1.23 | 1.24 | 1.24 | -7.46% | 14,665,700 |
| Feb 24, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 5,079,200 |
| Feb 23, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 3,778,900 |
| Feb 20, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 1,822,100 |
| Feb 19, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 1,388,900 |
| Feb 16, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 1,884,000 |
| Feb 13, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 2,129,200 |
| Feb 12, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 1,970,300 |