MKH Oil Palm (East Kalimantan) Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.630	0.630	0.630	0.630	0.630	35,700
2026-10-21	0.625	0.640	0.625	0.630	0.630	15,200
2026-10-20	0.630	0.630	0.630	0.630	0.630	42,100
2026-10-19	0.630	0.640	0.630	0.630	0.630	28,200
2026-10-16	0.640	0.645	0.635	0.635	0.635	50,500
2026-10-15	0.635	0.640	0.635	0.640	0.640	98,900
2026-10-14	0.635	0.640	0.635	0.635	0.635	44,700
2026-10-13	0.640	0.640	0.635	0.635	0.635	50,900
2026-10-12	0.645	0.645	0.640	0.640	0.640	28,900
2026-10-09	0.640	0.650	0.640	0.645	0.645	154,900
2026-10-08	0.640	0.650	0.640	0.650	0.650	14,500
2026-10-07	0.645	0.650	0.645	0.650	0.650	44,500
2026-10-06	0.640	0.645	0.640	0.645	0.645	140,100
2026-10-05	0.645	0.650	0.640	0.645	0.645	33,900
2026-10-02	0.645	0.645	0.640	0.645	0.645	94,400
2026-10-01	0.645	0.645	0.640	0.645	0.645	167,900
2026-09-30	0.645	0.645	0.645	0.645	0.645	103,300
2026-09-29	0.645	0.650	0.645	0.645	0.645	72,300
2026-09-28	0.645	0.655	0.645	0.650	0.650	24,200
2026-09-25	0.650	0.655	0.650	0.650	0.650	380,200
2026-09-24	0.650	0.655	0.650	0.655	0.655	116,600
2026-09-23	0.645	0.655	0.645	0.650	0.650	296,100
2026-09-22	0.650	0.655	0.645	0.645	0.645	427,600

Page 1 of 1 · 23 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.