MKH Oil Palm (East Kalimantan) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.650	0.655	0.650	0.650	0.650	1,712,900
2026-07-29	0.650	0.650	0.650	0.650	0.650	3,402,600
2026-07-28	0.650	0.650	0.645	0.650	0.650	5,362,000
2026-07-27	0.645	0.650	0.645	0.650	0.650	1,084,300
2026-07-24	0.645	0.650	0.645	0.645	0.645	3,951,000
2026-07-23	0.645	0.650	0.645	0.650	0.650	292,600
2026-07-22	0.650	0.650	0.645	0.645	0.645	592,600
2026-07-21	0.645	0.650	0.645	0.650	0.650	779,000
2026-07-20	0.635	0.650	0.635	0.645	0.645	4,249,600
2026-07-17	0.625	0.630	0.620	0.630	0.630	922,500
2026-07-16	0.625	0.625	0.620	0.625	0.625	1,041,900
2026-07-15	0.625	0.625	0.620	0.625	0.625	1,648,800
2026-07-14	0.625	0.625	0.620	0.625	0.625	1,472,900
2026-07-13	0.620	0.625	0.620	0.625	0.625	940,400
2026-07-10	0.620	0.620	0.615	0.620	0.620	1,892,900
2026-07-09	0.625	0.625	0.625	0.625	0.625	492,900
2026-07-08	0.620	0.625	0.620	0.625	0.625	604,300
2026-07-07	0.620	0.620	0.620	0.620	0.620	369,200
2026-07-06	0.625	0.625	0.620	0.620	0.620	57,200
2026-07-03	0.620	0.625	0.620	0.625	0.625	527,700
2026-07-02	0.620	0.625	0.620	0.620	0.620	258,800
2026-07-01	0.620	0.620	0.620	0.620	0.620	917,200
2026-06-30	0.625	0.625	0.615	0.620	0.620	953,300
2026-06-29	0.625	0.625	0.620	0.620	0.620	78,300
2026-06-26	0.620	0.620	0.615	0.620	0.620	126,100
2026-06-25	0.620	0.625	0.620	0.620	0.620	324,000
2026-06-24	0.620	0.625	0.620	0.620	0.620	290,900
2026-06-23	0.620	0.620	0.615	0.620	0.620	963,700
2026-06-22	0.620	0.620	0.615	0.620	0.620	303,600
2026-06-19	0.620	0.625	0.620	0.620	0.620	370,400
2026-06-18	0.615	0.625	0.615	0.620	0.620	1,322,000
2026-06-17	0.615	0.615	0.615	0.615	0.615	0
2026-06-16	0.625	0.625	0.615	0.615	0.615	328,500
2026-06-15	0.615	0.625	0.615	0.620	0.620	812,300
2026-06-12	0.615	0.615	0.615	0.615	0.615	505,100
2026-06-11	0.615	0.620	0.615	0.615	0.615	807,600
2026-06-10	0.615	0.620	0.615	0.615	0.615	1,324,500
2026-06-09	0.620	0.620	0.615	0.620	0.620	1,302,100
2026-06-08	0.635	0.635	0.630	0.630	0.610	1,391,200
2026-06-05	0.635	0.640	0.630	0.635	0.615	1,589,300
2026-06-04	0.640	0.640	0.635	0.640	0.620	511,800
2026-06-03	0.625	0.640	0.625	0.635	0.615	1,144,600
2026-06-02	0.625	0.625	0.625	0.625	0.605	0
2026-06-01	0.625	0.625	0.625	0.625	0.605	0
2026-05-29	0.625	0.630	0.625	0.625	0.605	1,002,400
2026-05-28	0.630	0.630	0.625	0.630	0.610	404,300
2026-05-27	0.630	0.630	0.630	0.630	0.610	0
2026-05-26	0.635	0.635	0.625	0.630	0.610	704,100
2026-05-25	0.640	0.650	0.620	0.630	0.610	4,190,900
2026-05-22	0.640	0.645	0.640	0.640	0.620	1,980,100
2026-05-21	0.650	0.655	0.630	0.635	0.615	5,161,200
2026-05-20	0.660	0.660	0.660	0.660	0.639	0
2026-05-19	0.670	0.690	0.660	0.660	0.639	3,497,700
2026-05-18	0.695	0.700	0.650	0.690	0.668	14,930,800
2026-05-15	0.615	0.720	0.615	0.685	0.663	13,918,100
2026-05-14	0.600	0.620	0.600	0.615	0.596	2,054,700
2026-05-13	0.605	0.605	0.600	0.600	0.581	482,900
2026-05-12	0.605	0.605	0.605	0.605	0.586	73,700
2026-05-11	0.605	0.605	0.600	0.605	0.586	587,000
2026-05-08	0.605	0.605	0.605	0.605	0.586	267,200

← NewerPage 2 of 3 · 131 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.