OKA Corporation Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.14%	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
Apr 2, 2026	0.42	0.42	0.42	0.42	0.41	-2.33%	39,100
Apr 1, 2026	0.42	0.43	0.42	0.43	0.42	2.38%	51,900
Mar 30, 2026	0.42	0.42	0.42	0.42	0.41	-	20,000
Mar 27, 2026	0.42	0.42	0.42	0.42	0.41	-2.33%	26,200
Mar 26, 2026	0.42	0.43	0.42	0.43	0.42	2.38%	100,900
Mar 25, 2026	0.42	0.42	0.42	0.42	0.41	-1.18%	5,000
Mar 24, 2026	0.42	0.43	0.41	0.43	0.41	-	23,600
Mar 19, 2026	0.41	0.43	0.41	0.43	0.41	-	5,600
Mar 18, 2026	0.44	0.44	0.43	0.43	0.41	2.41%	2,000
Mar 17, 2026	0.42	0.42	0.42	0.42	0.40	1.22%	10,000
Mar 16, 2026	0.41	0.41	0.41	0.41	0.40	-	6,000
Mar 13, 2026	0.42	0.42	0.41	0.41	0.40	-1.20%	9,300
Mar 12, 2026	0.42	0.42	0.42	0.42	0.40	-1.19%	20,000
Mar 10, 2026	0.42	0.42	0.42	0.42	0.41	-	30,800
Mar 9, 2026	0.43	0.43	0.42	0.42	0.41	-5.62%	285,900
Mar 6, 2026	0.43	0.45	0.43	0.45	0.43	3.49%	50,200
Mar 5, 2026	0.43	0.43	0.43	0.43	0.42	-	10,000
Mar 4, 2026	0.43	0.43	0.43	0.43	0.42	-1.15%	10,000
Mar 3, 2026	0.44	0.44	0.44	0.44	0.42	1.16%	28,900
Mar 2, 2026	0.44	0.44	0.43	0.43	0.42	-2.27%	113,800
Feb 27, 2026	0.44	0.44	0.44	0.44	0.43	-	33,900
Feb 26, 2026	0.44	0.44	0.44	0.44	0.43	-1.12%	150,200
Feb 25, 2026	0.45	0.45	0.45	0.45	0.43	-	91,100
Feb 24, 2026	0.45	0.45	0.45	0.45	0.43	-1.11%	97,500
Feb 23, 2026	0.45	0.45	0.45	0.45	0.44	1.12%	31,400