OKA Corporation Bhd (KLSE:OKA)
Malaysia · Delayed Price · Currency is MYR 0.4700
0.00 (0.00%)
At close: Sep 4, 2025
OKA Corporation Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 34,100 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 61,900 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 8,000 |
| Aug 1, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 10,200 |
| Jul 31, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 17,400 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 21,200 |
| Jul 25, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 45,100 |
| Jul 24, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 1.01% | 106,500 |
| Jul 23, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.88% | 36,100 |
| Jul 22, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 3.00% | 39,300 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 27,000 |
| Jul 18, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 10,500 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 21,800 |
| Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,500 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,100 |
| Jul 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 19,600 |
| Jul 9, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | 1.01% | 16,800 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 4,200 |
| Jul 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.91% | 4,100 |
| Jul 2, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 1,100 |
| Jul 1, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 56,200 |
| Jun 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 12,000 |
| Jun 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 28,900 |
| Jun 25, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 0.97% | 50,400 |
| Jun 24, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | -0.96% | 60,000 |
| Jun 23, 2025 | 0.49 | 0.53 | 0.47 | 0.52 | 0.52 | 4.00% | 65,200 |
| Jun 18, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -0.99% | 98,700 |
| Jun 17, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -3.81% | 7,000 |
| Jun 16, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 5.00% | 5,100 |
| Jun 13, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -4.76% | 42,100 |
| Jun 12, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | -0.94% | 50,700 |
| Jun 10, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 12,000 |