MKH Oil Palm (East Kalimantan) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	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
2026-09-21	0.650	0.655	0.645	0.645	0.645	632,900
2026-09-18	0.650	0.660	0.650	0.660	0.660	207,500
2026-09-17	0.655	0.655	0.640	0.650	0.650	649,800
2026-09-16	0.660	0.660	0.660	0.660	0.660	0
2026-09-15	0.660	0.670	0.655	0.660	0.660	1,090,100
2026-09-14	0.665	0.665	0.660	0.665	0.665	789,500
2026-09-11	0.665	0.670	0.660	0.665	0.665	3,126,500
2026-09-10	0.665	0.675	0.665	0.665	0.665	1,439,300
2026-09-09	0.665	0.675	0.665	0.665	0.665	1,599,100
2026-09-08	0.660	0.670	0.660	0.665	0.665	6,225,100
2026-09-07	0.660	0.665	0.660	0.660	0.660	1,945,300
2026-09-04	0.660	0.665	0.660	0.660	0.660	699,400
2026-09-03	0.660	0.665	0.660	0.660	0.660	1,565,900
2026-09-02	0.660	0.665	0.660	0.660	0.660	2,378,100
2026-09-01	0.660	0.665	0.655	0.660	0.660	1,862,300
2026-08-31	0.660	0.660	0.660	0.660	0.660	0
2026-08-28	0.660	0.665	0.660	0.660	0.660	6,143,900
2026-08-27	0.660	0.660	0.655	0.655	0.655	734,700
2026-08-26	0.660	0.660	0.655	0.660	0.660	2,205,100
2026-08-25	0.655	0.655	0.655	0.655	0.655	0
2026-08-24	0.660	0.660	0.655	0.655	0.655	593,900
2026-08-21	0.660	0.660	0.655	0.660	0.660	498,900
2026-08-20	0.660	0.660	0.655	0.655	0.655	1,019,300
2026-08-19	0.660	0.660	0.655	0.660	0.660	442,600
2026-08-18	0.660	0.660	0.655	0.655	0.655	389,900
2026-08-17	0.660	0.660	0.655	0.655	0.655	1,009,800
2026-08-14	0.660	0.660	0.655	0.655	0.655	499,500
2026-08-13	0.655	0.655	0.655	0.655	0.655	970,400
2026-08-12	0.655	0.655	0.655	0.655	0.655	184,600
2026-08-11	0.655	0.655	0.655	0.655	0.655	1,644,500
2026-08-10	0.655	0.660	0.655	0.655	0.655	4,444,300
2026-08-07	0.655	0.660	0.655	0.655	0.655	7,302,000
2026-08-06	0.655	0.660	0.655	0.655	0.655	357,200
2026-08-05	0.655	0.660	0.650	0.655	0.655	2,856,100
2026-08-04	0.650	0.655	0.650	0.655	0.655	60,800
2026-08-03	0.655	0.655	0.650	0.655	0.655	306,900
2026-07-31	0.650	0.655	0.650	0.655	0.655	249,200

Page 1 of 2 · 66 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.