OKA Corporation Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.52	0.52	0.51	0.51	0.51	-2.88%	72,700
Aug 10, 2026	0.51	0.52	0.50	0.52	0.52	4.00%	74,100
Aug 7, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	303,400
Aug 6, 2026	0.51	0.51	0.51	0.51	0.51	-	66,800
Aug 5, 2026	0.51	0.51	0.51	0.51	0.51	-	41,200
Aug 4, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	29,100
Aug 3, 2026	0.51	0.53	0.51	0.52	0.52	1.98%	160,100
Jul 31, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	166,600
Jul 30, 2026	0.51	0.51	0.51	0.51	0.51	-	90,500
Jul 29, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	35,500
Jul 28, 2026	0.54	0.54	0.51	0.52	0.52	1.96%	73,000
Jul 27, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	5,300
Jul 24, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	59,600
Jul 23, 2026	0.51	0.51	0.50	0.51	0.51	1.00%	98,500
Jul 22, 2026	0.53	0.53	0.50	0.50	0.50	-4.76%	394,400
Jul 21, 2026	0.49	0.53	0.49	0.53	0.53	7.14%	1,157,000
Jul 20, 2026	0.47	0.49	0.47	0.49	0.49	5.38%	943,800
Jul 17, 2026	0.46	0.47	0.46	0.47	0.47	3.33%	209,300
Jul 16, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	119,000
Jul 15, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	451,600
Jul 14, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	25,000
Jul 13, 2026	0.46	0.46	0.45	0.45	0.45	-	60,800
Jul 10, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	93,200
Jul 7, 2026	0.44	0.44	0.44	0.44	0.44	-	20,000
Jul 6, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	974,600
Jul 3, 2026	0.45	0.45	0.44	0.45	0.45	-	608,100
Jul 2, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	205,100
Jul 1, 2026	0.44	0.44	0.44	0.44	0.44	-4.35%	5,000
Jun 30, 2026	0.44	0.46	0.44	0.46	0.46	5.75%	201,400
Jun 29, 2026	0.44	0.44	0.44	0.44	0.44	-	5,000
Jun 26, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	30,000
Jun 25, 2026	0.44	0.44	0.44	0.44	0.44	-	1,000
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