OKA Corporation Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	39,100
Apr 1, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	51,900
Mar 30, 2026	0.42	0.42	0.42	0.42	0.42	-	20,000
Mar 27, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	26,200
Mar 26, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	100,900
Mar 25, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	5,000
Mar 24, 2026	0.42	0.43	0.41	0.43	0.43	-	23,600
Mar 19, 2026	0.41	0.43	0.41	0.43	0.43	-	5,600
Mar 18, 2026	0.44	0.44	0.43	0.43	0.43	2.41%	2,000
Mar 17, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	10,000
Mar 16, 2026	0.41	0.41	0.41	0.41	0.41	-	6,000
Mar 13, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	9,300
Mar 12, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	20,000
Mar 10, 2026	0.42	0.42	0.42	0.42	0.42	-	30,800
Mar 9, 2026	0.43	0.43	0.42	0.42	0.42	-5.62%	285,900
Mar 6, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	50,200
Mar 5, 2026	0.43	0.43	0.43	0.43	0.43	-	10,000
Mar 4, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	10,000
Mar 3, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	28,900
Mar 2, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	113,800
Feb 27, 2026	0.44	0.44	0.44	0.44	0.44	-	33,900
Feb 26, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	150,200
Feb 25, 2026	0.45	0.45	0.45	0.45	0.45	-	91,100
Feb 24, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	97,500
Feb 23, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	31,400
Feb 20, 2026	0.45	0.45	0.45	0.45	0.45	-	130,700
Feb 19, 2026	0.45	0.45	0.45	0.45	0.45	-	125,800
Feb 16, 2026	0.44	0.45	0.44	0.45	0.45	-	10,000
Feb 13, 2026	0.45	0.45	0.45	0.45	0.45	-	61,500
Feb 12, 2026	0.45	0.45	0.44	0.45	0.45	-	107,000
Feb 11, 2026	0.45	0.45	0.45	0.45	0.45	-	26,900
Feb 10, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	25,600
Feb 9, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	30,000
Feb 6, 2026	0.45	0.45	0.45	0.45	0.45	-	50,400
Feb 5, 2026	0.44	0.45	0.44	0.45	0.45	-	51,000
Feb 3, 2026	0.45	0.45	0.45	0.45	0.45	-	32,500
Jan 30, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	83,800
Jan 29, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	4,500
Jan 28, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	53,000
Jan 27, 2026	0.45	0.45	0.44	0.44	0.44	-	46,800
Jan 26, 2026	0.44	0.44	0.44	0.44	0.44	-	77,500
Jan 23, 2026	0.45	0.45	0.44	0.44	0.44	-	35,500
Jan 22, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	39,800
Jan 21, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	15,600
Jan 20, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	123,500
Jan 19, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	19,000
Jan 15, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	143,700
Jan 14, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	15,300
Jan 13, 2026	0.45	0.45	0.44	0.45	0.45	-	195,200
Jan 12, 2026	0.45	0.46	0.45	0.45	0.45	-	105,700