OKA Corporation Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	81,100
Jan 8, 2026	0.46	0.46	0.46	0.46	0.46	-	15,000
Jan 7, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	23,200
Jan 6, 2026	0.45	0.46	0.45	0.46	0.46	3.37%	277,700
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	-3.26%	21,000
Jan 2, 2026	0.45	0.46	0.45	0.46	0.46	3.37%	30,100
Dec 31, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	16,100
Dec 30, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	39,000
Dec 29, 2025	0.46	0.46	0.46	0.46	0.46	-	44,300
Dec 26, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	14,800
Dec 24, 2025	0.45	0.46	0.44	0.46	0.46	1.10%	55,000
Dec 23, 2025	0.45	0.46	0.45	0.46	0.46	3.41%	99,900
Dec 22, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	10,500
Dec 19, 2025	0.42	0.45	0.42	0.45	0.45	5.95%	219,100
Dec 18, 2025	0.41	0.42	0.41	0.42	0.42	-	538,900
Dec 17, 2025	0.42	0.42	0.42	0.42	0.42	-	12,700
Dec 16, 2025	0.42	0.42	0.42	0.42	0.42	-	349,500
Dec 15, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	419,700
Dec 12, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	239,000
Dec 11, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	120,000
Dec 10, 2025	0.43	0.43	0.43	0.43	0.43	-	33,400
Dec 9, 2025	0.43	0.43	0.43	0.43	0.43	-	47,600
Dec 8, 2025	0.43	0.43	0.43	0.43	0.43	-	57,100
Dec 5, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	180,300
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	452,000
Dec 3, 2025	0.43	0.44	0.43	0.43	0.43	-	374,300
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	362,600
Dec 1, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	188,900
Nov 28, 2025	0.43	0.43	0.43	0.43	0.43	-	169,000
Nov 27, 2025	0.44	0.44	0.43	0.43	0.43	-3.37%	1,860,200
Nov 26, 2025	0.45	0.47	0.45	0.45	0.45	1.14%	518,000
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	-	24,400
Nov 24, 2025	0.44	0.44	0.43	0.44	0.44	-	167,800
Nov 21, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	224,100
Nov 20, 2025	0.45	0.45	0.44	0.45	0.45	-	23,100
Nov 19, 2025	0.45	0.45	0.45	0.45	0.45	-	15,100
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	-	32,900
Nov 17, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	107,000