MKH Oil Palm (East Kalimantan) Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.570	0.580	0.565	0.580	0.512	1,711,400
2024-06-05	0.590	0.590	0.575	0.580	0.512	505,800
2024-06-04	0.590	0.590	0.575	0.580	0.512	1,463,400
2024-05-31	0.595	0.595	0.580	0.590	0.520	2,213,400
2024-05-30	0.590	0.600	0.590	0.595	0.525	1,918,800
2024-05-29	0.620	0.620	0.615	0.620	0.529	1,557,400
2024-05-28	0.620	0.620	0.615	0.615	0.525	1,333,700
2024-05-27	0.615	0.620	0.610	0.620	0.529	3,083,900
2024-05-24	0.620	0.620	0.615	0.615	0.525	2,214,700
2024-05-23	0.615	0.620	0.615	0.620	0.529	1,551,000
2024-05-21	0.620	0.620	0.615	0.620	0.529	1,331,500
2024-05-20	0.620	0.625	0.615	0.620	0.529	4,561,700
2024-05-17	0.620	0.625	0.615	0.620	0.529	2,427,900
2024-05-16	0.615	0.625	0.615	0.620	0.529	3,622,500
2024-05-15	0.615	0.620	0.610	0.620	0.529	1,684,300
2024-05-14	0.615	0.615	0.610	0.615	0.525	3,944,400
2024-05-13	0.615	0.620	0.610	0.615	0.525	6,746,800
2024-05-10	0.615	0.620	0.615	0.615	0.525	6,354,600
2024-05-09	0.615	0.620	0.610	0.620	0.529	13,171,600
2024-05-08	0.605	0.610	0.595	0.605	0.516	5,090,700
2024-05-07	0.600	0.610	0.600	0.605	0.516	6,953,400
2024-05-06	0.600	0.605	0.590	0.595	0.508	10,019,900
2024-05-03	0.615	0.620	0.595	0.600	0.512	15,302,000
2024-05-02	0.620	0.625	0.595	0.620	0.529	24,906,800
2024-04-30	0.630	0.655	0.615	0.615	0.525	122,942,500

← NewerPage 11 of 11 · 625 trading days

Stock splits

No stock splits on record.

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