OKA Corporation Bhd (KLSE:OKA)
Malaysia · Delayed Price · Currency is MYR 0.4800
+0.0050 (1.05%)
At close: Oct 22, 2025
OKA Corporation Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 98,000 |
| Oct 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 73,000 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 117,300 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 63,200 |
| Oct 17, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 35,600 |
| Oct 16, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 195,200 |
| Oct 15, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 284,400 |
| Oct 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 227,200 |
| Oct 13, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 129,800 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 56,200 |
| Oct 9, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 37,700 |
| Oct 8, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.16% | 253,900 |
| Oct 7, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 248,700 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 276,400 |
| Oct 3, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 240,100 |
| Oct 2, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 356,400 |
| Oct 1, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 218,700 |
| Sep 30, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 268,600 |
| Sep 29, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 254,800 |
| Sep 26, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 373,400 |
| Sep 25, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 351,600 |
| Sep 24, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.16% | 195,200 |
| Sep 23, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 197,000 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 270,700 |
| Sep 19, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 3.16% | 647,500 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 498,700 |
| Sep 17, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 254,300 |
| Sep 12, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 105,000 |
| Sep 11, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.09% | 120,800 |
| Sep 10, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 3.19% | 52,600 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 102,800 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 80,600 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 116,500 |
| Sep 3, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 104,200 |
| Sep 2, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 406,000 |
| Aug 29, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 305,000 |
| Aug 28, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 498,900 |
| Aug 27, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -1.01% | 429,000 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 47,500 |
| Aug 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 7,200 |
| Aug 22, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 33,600 |
| Aug 21, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 53,000 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 19,000 |
| Aug 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 27,000 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 9,500 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 17,000 |
| Aug 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 1,600 |
| Aug 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 13,000 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 11,200 |
| Aug 8, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | - | 151,600 |