MKH Oil Palm (East Kalimantan) Berhad (KLSE:MKHOP)
Malaysia · Delayed Price · Currency is MYR 0.6200
0.00 (0.00%)
At close: Sep 26, 2025
KLSE:MKHOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 661,900 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 210,500 |
| Sep 24, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 486,700 |
| Sep 23, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 862,500 |
| Sep 22, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 876,200 |
| Sep 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 998,300 |
| Sep 18, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 261,600 |
| Sep 17, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 704,800 |
| Sep 12, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 235,500 |
| Sep 11, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 745,600 |
| Sep 10, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 100,200 |
| Sep 9, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 155,600 |
| Sep 8, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.60% | 336,000 |
| Sep 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 815,500 |
| Sep 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 543,800 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 186,600 |
| Aug 29, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 780,900 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 1,417,200 |
| Aug 27, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 1,446,400 |
| Aug 26, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 248,600 |
| Aug 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 200,200 |
| Aug 22, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 205,000 |
| Aug 21, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 195,400 |
| Aug 20, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 221,100 |
| Aug 19, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 872,000 |
| Aug 18, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 1,361,600 |
| Aug 15, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 620,900 |
| Aug 14, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,153,300 |
| Aug 13, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 1,317,700 |
| Aug 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 168,700 |
| Aug 11, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 322,100 |
| Aug 8, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 58,700 |
| Aug 7, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 1,296,400 |
| Aug 6, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 704,800 |
| Aug 5, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 551,200 |
| Aug 4, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 706,900 |
| Aug 1, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 213,700 |
| Jul 31, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 353,100 |
| Jul 30, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 696,300 |
| Jul 29, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 433,700 |
| Jul 28, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 485,400 |
| Jul 25, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 276,600 |
| Jul 24, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 481,200 |
| Jul 23, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 954,300 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 353,400 |
| Jul 21, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 819,000 |
| Jul 18, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 310,100 |
| Jul 17, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 437,700 |
| Jul 16, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 485,800 |
| Jul 15, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 288,200 |