MKH Oil Palm (East Kalimantan) Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.565	0.565	0.555	0.560	0.494	2,371,700
2024-08-30	0.565	0.565	0.560	0.565	0.498	409,800
2024-08-29	0.560	0.565	0.555	0.560	0.494	528,200
2024-08-28	0.560	0.565	0.555	0.560	0.494	1,035,800
2024-08-27	0.565	0.565	0.555	0.560	0.494	516,300
2024-08-26	0.565	0.570	0.560	0.570	0.503	343,600
2024-08-23	0.570	0.570	0.560	0.560	0.494	616,100
2024-08-22	0.555	0.570	0.555	0.570	0.503	1,194,800
2024-08-21	0.555	0.560	0.555	0.555	0.490	728,000
2024-08-20	0.560	0.560	0.555	0.560	0.494	155,600
2024-08-19	0.560	0.560	0.555	0.560	0.494	193,200
2024-08-16	0.555	0.560	0.550	0.560	0.494	252,200
2024-08-15	0.555	0.560	0.550	0.555	0.490	845,900
2024-08-14	0.550	0.555	0.550	0.555	0.490	138,900
2024-08-13	0.555	0.555	0.550	0.550	0.485	330,100
2024-08-12	0.555	0.560	0.550	0.555	0.490	1,658,200
2024-08-09	0.560	0.565	0.550	0.560	0.494	375,100
2024-08-08	0.545	0.560	0.545	0.560	0.494	2,170,100
2024-08-07	0.550	0.550	0.545	0.550	0.485	1,286,400
2024-08-06	0.535	0.555	0.530	0.550	0.485	4,128,800
2024-08-05	0.570	0.570	0.530	0.540	0.476	6,182,200
2024-08-02	0.580	0.580	0.570	0.580	0.512	1,909,500
2024-08-01	0.595	0.595	0.580	0.590	0.520	1,813,800
2024-07-31	0.585	0.600	0.575	0.595	0.525	7,436,000
2024-07-30	0.585	0.590	0.580	0.585	0.516	2,686,600
2024-07-29	0.585	0.585	0.575	0.585	0.516	629,300
2024-07-26	0.580	0.585	0.575	0.585	0.516	1,000,300
2024-07-25	0.580	0.585	0.575	0.580	0.512	1,799,000
2024-07-24	0.585	0.590	0.580	0.585	0.516	2,411,800
2024-07-23	0.585	0.595	0.580	0.585	0.516	1,154,500
2024-07-22	0.580	0.585	0.570	0.580	0.512	1,706,100
2024-07-19	0.570	0.590	0.565	0.585	0.516	5,175,800
2024-07-18	0.570	0.575	0.565	0.570	0.503	432,100
2024-07-17	0.565	0.575	0.565	0.575	0.507	1,724,700
2024-07-16	0.570	0.570	0.565	0.570	0.503	829,100
2024-07-15	0.570	0.575	0.570	0.570	0.503	372,400
2024-07-12	0.565	0.570	0.560	0.570	0.503	844,100
2024-07-11	0.565	0.570	0.560	0.570	0.503	247,100
2024-07-10	0.575	0.575	0.565	0.570	0.503	534,300
2024-07-09	0.575	0.575	0.565	0.575	0.507	1,301,900
2024-07-05	0.570	0.580	0.570	0.575	0.507	449,400
2024-07-04	0.565	0.575	0.565	0.575	0.507	807,400
2024-07-03	0.560	0.570	0.555	0.570	0.503	1,571,900
2024-07-02	0.555	0.565	0.555	0.560	0.494	810,700
2024-07-01	0.560	0.560	0.550	0.560	0.494	1,220,600
2024-06-28	0.560	0.570	0.560	0.560	0.494	1,291,600
2024-06-27	0.565	0.570	0.560	0.570	0.503	663,100
2024-06-26	0.570	0.570	0.560	0.570	0.503	1,497,100
2024-06-25	0.575	0.575	0.565	0.570	0.503	1,101,100
2024-06-24	0.580	0.580	0.570	0.570	0.503	1,119,600
2024-06-21	0.575	0.580	0.575	0.580	0.512	408,500
2024-06-20	0.580	0.580	0.575	0.575	0.507	189,300
2024-06-19	0.580	0.585	0.575	0.580	0.512	392,200
2024-06-18	0.580	0.585	0.580	0.580	0.512	713,800
2024-06-14	0.580	0.585	0.580	0.580	0.512	864,600
2024-06-13	0.585	0.585	0.580	0.580	0.512	1,396,900
2024-06-12	0.580	0.585	0.580	0.585	0.516	1,338,000
2024-06-11	0.580	0.585	0.580	0.585	0.516	571,000
2024-06-10	0.585	0.585	0.575	0.585	0.516	792,700
2024-06-07	0.575	0.585	0.575	0.585	0.516	1,530,200

← NewerPage 10 of 11 · 625 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0200 MYR
2025-12-11	0.0200 MYR
2025-06-11	0.0200 MYR
2024-12-12	0.0200 MYR
2024-05-30	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.