A1 A.K. Koh Group Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.230 | 0.230 | 0.225 | 0.225 | 0.223 | 57,900 |
| 2025-11-14 | 0.225 | 0.230 | 0.225 | 0.230 | 0.228 | 228,400 |
| 2025-11-13 | 0.230 | 0.230 | 0.225 | 0.225 | 0.223 | 409,600 |
| 2025-11-12 | 0.235 | 0.235 | 0.230 | 0.230 | 0.228 | 263,800 |
| 2025-11-11 | 0.235 | 0.235 | 0.230 | 0.235 | 0.233 | 47,100 |
| 2025-11-10 | 0.240 | 0.245 | 0.235 | 0.235 | 0.233 | 872,500 |
| 2025-11-07 | 0.250 | 0.250 | 0.235 | 0.250 | 0.248 | 1,835,800 |
| 2025-11-06 | 0.235 | 0.250 | 0.225 | 0.250 | 0.248 | 1,872,200 |
| 2025-11-05 | 0.235 | 0.235 | 0.225 | 0.235 | 0.233 | 735,800 |
| 2025-11-04 | 0.255 | 0.255 | 0.235 | 0.235 | 0.233 | 5,948,200 |
| 2025-11-03 | 0.225 | 0.255 | 0.225 | 0.255 | 0.253 | 5,637,800 |
| 2025-10-31 | 0.225 | 0.230 | 0.225 | 0.225 | 0.223 | 390,500 |
| 2025-10-30 | 0.230 | 0.235 | 0.220 | 0.235 | 0.233 | 1,024,500 |
| 2025-10-29 | 0.215 | 0.230 | 0.210 | 0.230 | 0.228 | 1,927,300 |
| 2025-10-28 | 0.210 | 0.215 | 0.210 | 0.215 | 0.213 | 403,800 |
| 2025-10-27 | 0.210 | 0.215 | 0.210 | 0.215 | 0.213 | 651,000 |
| 2025-10-24 | 0.210 | 0.215 | 0.200 | 0.215 | 0.213 | 1,142,900 |
← NewerPage 5 of 5 · 257 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-09 | 0.0018 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.