OKA Corporation Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	34,000
Jun 23, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	95,000
Jun 22, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	638,400
Jun 19, 2026	0.44	0.44	0.43	0.44	0.44	-	12,100
Jun 18, 2026	0.43	0.44	0.43	0.44	0.44	-	77,600
Jun 16, 2026	0.44	0.44	0.44	0.44	0.44	-	75,000
Jun 15, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	125,000
Jun 12, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	38,800
Jun 11, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	51,200
Jun 10, 2026	0.43	0.44	0.43	0.44	0.44	1.15%	89,200
Jun 9, 2026	0.44	0.44	0.44	0.44	0.44	-	5,300
Jun 8, 2026	0.44	0.44	0.44	0.44	0.44	-	18,800
Jun 5, 2026	0.44	0.44	0.44	0.44	0.44	-	39,700
Jun 4, 2026	0.44	0.44	0.44	0.44	0.44	-	21,000
Jun 3, 2026	0.44	0.44	0.43	0.44	0.44	-	79,900
May 29, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	37,800
May 28, 2026	0.44	0.44	0.44	0.44	0.44	3.53%	5,000
May 26, 2026	0.44	0.44	0.43	0.43	0.43	-1.16%	198,800
May 25, 2026	0.43	0.43	0.43	0.43	0.43	-	75,000
May 22, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	21,000
May 19, 2026	0.43	0.44	0.43	0.44	0.44	1.15%	99,200
May 18, 2026	0.44	0.44	0.44	0.44	0.44	-	21,000
May 15, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	8,200
May 14, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	2,000
May 13, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	185,000
May 12, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	75,000
May 11, 2026	0.43	0.44	0.43	0.44	0.44	1.15%	437,400
May 8, 2026	0.44	0.44	0.44	0.44	0.44	1.64%	227,300
May 7, 2026	0.44	0.45	0.44	0.44	0.43	-1.12%	184,800
May 6, 2026	0.45	0.45	0.45	0.45	0.43	1.14%	141,800
May 5, 2026	0.44	0.44	0.44	0.44	0.43	-	900
May 4, 2026	0.45	0.45	0.44	0.44	0.43	-	15,000
Apr 30, 2026	0.45	0.45	0.44	0.44	0.43	-	300,000
Apr 29, 2026	0.45	0.45	0.44	0.44	0.43	-1.12%	303,000
Apr 28, 2026	0.45	0.45	0.45	0.45	0.43	1.14%	147,000
Apr 27, 2026	0.44	0.44	0.44	0.44	0.43	-1.12%	5,000
Apr 24, 2026	0.44	0.45	0.44	0.45	0.43	1.14%	70,000
Apr 23, 2026	0.43	0.44	0.43	0.44	0.43	2.33%	151,200
Apr 22, 2026	0.42	0.43	0.42	0.43	0.42	2.38%	134,000
Apr 21, 2026	0.42	0.42	0.42	0.42	0.41	-	20,000
Apr 17, 2026	0.42	0.42	0.42	0.42	0.41	-	10,000
Apr 16, 2026	0.42	0.42	0.42	0.42	0.41	-	15,000
Apr 14, 2026	0.42	0.42	0.42	0.42	0.41	-	7,500
Apr 13, 2026	0.42	0.43	0.42	0.42	0.41	-1.18%	50,600
Apr 10, 2026	0.43	0.43	0.43	0.43	0.41	1.19%	4,500
Apr 9, 2026	0.42	0.42	0.42	0.42	0.41	-	2,400
Apr 8, 2026	0.43	0.43	0.42	0.42	0.41	-1.18%	8,900
Apr 7, 2026	0.43	0.43	0.43	0.43	0.41	-	10,100
Apr 6, 2026	0.43	0.43	0.43	0.43	0.41	-	100
Apr 3, 2026	0.43	0.43	0.42	0.43	0.41	1.19%	52,200