Skip to content
KUALALUMPUR stocks: 260Advancing: 136Declining: 65Currency: MYR
Open Tradzy

Oriental Kopi Holdings Berhad (0338) Price History

Daily open, high, low, close and volume for Oriental Kopi Holdings Berhad (0338) from 2025-10-09 to 2026-10-09, newest first.

‹ 0338 price and chart
DateOpenHighLowCloseVolume
2026-10-09MYR 0.8900MYR 0.9350MYR 0.8900MYR 0.92006,658,500
2026-10-08MYR 0.8900MYR 0.9000MYR 0.8800MYR 0.89001,279,100
2026-10-07MYR 0.9000MYR 0.9050MYR 0.8850MYR 0.89002,856,200
2026-10-06MYR 0.9000MYR 0.9000MYR 0.8950MYR 0.90001,235,600
2026-10-05MYR 0.8950MYR 0.9100MYR 0.8950MYR 0.90001,251,300
2026-10-02MYR 0.9000MYR 0.9000MYR 0.8950MYR 0.89501,398,900
2026-10-01MYR 0.9050MYR 0.9100MYR 0.8950MYR 0.90002,468,600
2026-09-30MYR 0.9200MYR 0.9250MYR 0.9000MYR 0.90503,142,200
2026-09-29MYR 0.9250MYR 0.9450MYR 0.9100MYR 0.92004,502,300
2026-09-28MYR 0.9050MYR 0.9350MYR 0.9000MYR 0.92005,182,100
2026-09-25MYR 0.9000MYR 0.9100MYR 0.8950MYR 0.90007,389,600
2026-09-24MYR 0.8800MYR 0.8950MYR 0.8800MYR 0.89003,892,200
2026-09-23MYR 0.8950MYR 0.9000MYR 0.8800MYR 0.88005,452,900
2026-09-22MYR 0.9000MYR 0.9000MYR 0.8950MYR 0.89502,082,900
2026-09-21MYR 0.8900MYR 0.9000MYR 0.8900MYR 0.89501,998,300
2026-09-18MYR 0.9000MYR 0.9050MYR 0.8900MYR 0.89001,709,900
2026-09-17MYR 0.9000MYR 0.9000MYR 0.8950MYR 0.90001,135,200
2026-09-15MYR 0.9150MYR 0.9150MYR 0.8950MYR 0.90003,351,300
2026-09-14MYR 0.9300MYR 0.9300MYR 0.9100MYR 0.91501,973,700
2026-09-11MYR 0.9400MYR 0.9400MYR 0.9250MYR 0.92501,626,700
2026-09-10MYR 0.9450MYR 0.9450MYR 0.9300MYR 0.94003,831,900
2026-09-09MYR 0.9350MYR 0.9500MYR 0.9300MYR 0.94002,130,400
2026-09-08MYR 0.9350MYR 0.9400MYR 0.9250MYR 0.93501,246,000
2026-09-07MYR 0.9250MYR 0.9400MYR 0.9250MYR 0.9350581,500
2026-09-04MYR 0.9400MYR 0.9450MYR 0.9250MYR 0.92502,640,300
2026-09-03MYR 0.9650MYR 0.9650MYR 0.9150MYR 0.94006,391,700
2026-09-02MYR 0.9700MYR 0.9700MYR 0.9500MYR 0.96502,934,600
2026-09-01MYR 1.01MYR 1.01MYR 0.9350MYR 0.970013,346,500
2026-08-28MYR 1.06MYR 1.07MYR 1.04MYR 1.051,915,700
2026-08-27MYR 1.05MYR 1.07MYR 1.04MYR 1.062,211,900
2026-08-26MYR 1.05MYR 1.08MYR 1.05MYR 1.055,247,500
2026-08-24MYR 1.04MYR 1.06MYR 1.03MYR 1.052,213,300
2026-08-21MYR 1.05MYR 1.05MYR 1.03MYR 1.031,824,300
2026-08-20MYR 1.05MYR 1.07MYR 1.03MYR 1.052,459,700
2026-08-19MYR 1.07MYR 1.07MYR 1.04MYR 1.052,617,100
2026-08-18MYR 1.07MYR 1.08MYR 1.05MYR 1.073,730,200
2026-08-17MYR 1.06MYR 1.08MYR 1.05MYR 1.072,465,800
2026-08-14MYR 1.05MYR 1.09MYR 1.04MYR 1.066,590,200
2026-08-13MYR 1.05MYR 1.06MYR 1.02MYR 1.053,964,300
2026-08-12MYR 1.05MYR 1.07MYR 1.04MYR 1.054,596,300
2026-08-11MYR 1.05MYR 1.06MYR 1.04MYR 1.052,780,700
2026-08-10MYR 1.03MYR 1.06MYR 1.02MYR 1.057,878,500
2026-08-07MYR 1.01MYR 1.03MYR 1.00MYR 1.038,402,300
2026-08-06MYR 0.9950MYR 1.01MYR 0.9800MYR 0.99504,904,800
2026-08-05MYR 0.9650MYR 1.00MYR 0.9650MYR 0.99505,909,800
2026-08-04MYR 0.9750MYR 0.9800MYR 0.9550MYR 0.97003,037,100
2026-08-03MYR 0.9800MYR 0.9800MYR 0.9600MYR 0.97503,972,500
2026-07-31MYR 0.9900MYR 0.9900MYR 0.9700MYR 0.98003,055,500
2026-07-30MYR 0.9800MYR 1.02MYR 0.9700MYR 0.985013,159,600
2026-07-29MYR 0.9150MYR 0.9850MYR 0.9150MYR 0.980013,163,600
2026-07-28MYR 0.9200MYR 0.9200MYR 0.9050MYR 0.91502,184,400
2026-07-27MYR 0.8950MYR 0.9200MYR 0.8950MYR 0.91501,959,800
2026-07-24MYR 0.9100MYR 0.9100MYR 0.8850MYR 0.89504,160,700
2026-07-23MYR 0.9100MYR 0.9200MYR 0.9050MYR 0.91001,135,200
2026-07-22MYR 0.9200MYR 0.9200MYR 0.9050MYR 0.91001,409,500
2026-07-21MYR 0.9200MYR 0.9250MYR 0.9050MYR 0.92002,069,300
2026-07-20MYR 0.9150MYR 0.9250MYR 0.9100MYR 0.9150745,000
2026-07-17MYR 0.9350MYR 0.9400MYR 0.9150MYR 0.91502,839,200
2026-07-16MYR 0.9050MYR 0.9450MYR 0.9050MYR 0.930011,533,800
2026-07-15MYR 0.8800MYR 0.9000MYR 0.8800MYR 0.90002,335,800
2026-07-14MYR 0.8950MYR 0.8950MYR 0.8800MYR 0.88006,674,900
2026-07-13MYR 0.9000MYR 0.9050MYR 0.8900MYR 0.90002,896,400
2026-07-10MYR 0.9000MYR 0.9050MYR 0.8950MYR 0.90001,441,500
2026-07-09MYR 0.9100MYR 0.9150MYR 0.8900MYR 0.90003,548,000
2026-07-08MYR 0.9000MYR 0.9100MYR 0.8950MYR 0.91001,229,700
2026-07-07MYR 0.9050MYR 0.9100MYR 0.8950MYR 0.89501,800,500
2026-07-06MYR 0.9100MYR 0.9200MYR 0.9000MYR 0.90004,149,500
2026-07-03MYR 0.9000MYR 0.9250MYR 0.9000MYR 0.90504,365,700
2026-07-02MYR 0.9300MYR 0.9350MYR 0.8950MYR 0.895010,140,000
2026-07-01MYR 0.9350MYR 0.9550MYR 0.9300MYR 0.93003,255,200
2026-06-30MYR 0.9400MYR 0.9450MYR 0.9250MYR 0.93502,589,400
2026-06-29MYR 0.9400MYR 0.9450MYR 0.9300MYR 0.93501,967,900
2026-06-26MYR 0.9500MYR 0.9500MYR 0.9400MYR 0.94001,747,500
2026-06-25MYR 0.9550MYR 0.9600MYR 0.9450MYR 0.94501,676,200
2026-06-24MYR 0.9550MYR 0.9650MYR 0.9450MYR 0.95502,702,100
2026-06-23MYR 0.9500MYR 0.9650MYR 0.9400MYR 0.95503,535,100
2026-06-22MYR 0.9700MYR 0.9750MYR 0.9500MYR 0.95004,797,000
2026-06-19MYR 0.9800MYR 0.9950MYR 0.9600MYR 0.96508,918,900
2026-06-18MYR 0.9400MYR 1.00MYR 0.9400MYR 0.970014,222,500
2026-06-16MYR 0.9600MYR 0.9600MYR 0.9300MYR 0.93509,059,600
2026-06-15MYR 0.9050MYR 0.9600MYR 0.9050MYR 0.950012,203,000
2026-06-12MYR 0.8950MYR 0.9100MYR 0.8950MYR 0.90006,527,500
2026-06-11MYR 0.9200MYR 0.9200MYR 0.8900MYR 0.89006,726,500
2026-06-10MYR 0.9200MYR 0.9300MYR 0.9100MYR 0.92002,279,100
2026-06-09MYR 0.9250MYR 0.9400MYR 0.9100MYR 0.92005,815,800
2026-06-08MYR 0.9150MYR 0.9600MYR 0.9100MYR 0.92506,325,000
2026-06-05MYR 0.9350MYR 0.9400MYR 0.9200MYR 0.92006,116,200
2026-06-04MYR 0.9550MYR 0.9550MYR 0.9100MYR 0.93505,445,300
2026-06-03MYR 0.9600MYR 0.9650MYR 0.9500MYR 0.95505,263,200
2026-05-29MYR 1.04MYR 1.04MYR 0.9500MYR 0.955021,823,300
2026-05-28MYR 1.04MYR 1.07MYR 1.03MYR 1.044,729,100
2026-05-26MYR 1.07MYR 1.09MYR 1.05MYR 1.053,504,800
2026-05-25MYR 1.07MYR 1.09MYR 1.06MYR 1.073,338,200
2026-05-22MYR 1.06MYR 1.09MYR 1.06MYR 1.072,775,300
2026-05-21MYR 1.07MYR 1.09MYR 1.06MYR 1.062,761,800
2026-05-20MYR 1.08MYR 1.09MYR 1.06MYR 1.082,262,700
2026-05-19MYR 1.06MYR 1.09MYR 1.06MYR 1.082,290,400
2026-05-18MYR 1.08MYR 1.08MYR 1.06MYR 1.063,741,100
2026-05-15MYR 1.08MYR 1.11MYR 1.07MYR 1.084,563,700
2026-05-14MYR 1.08MYR 1.10MYR 1.08MYR 1.082,564,900
2026-05-13MYR 1.09MYR 1.10MYR 1.07MYR 1.082,982,100
2026-05-12MYR 1.12MYR 1.12MYR 1.09MYR 1.092,234,700
2026-05-11MYR 1.11MYR 1.13MYR 1.09MYR 1.122,569,200
2026-05-08MYR 1.11MYR 1.13MYR 1.11MYR 1.112,622,700
2026-05-07MYR 1.11MYR 1.14MYR 1.10MYR 1.125,174,300
2026-05-06MYR 1.09MYR 1.11MYR 1.08MYR 1.103,811,200
2026-05-05MYR 1.09MYR 1.09MYR 1.07MYR 1.092,778,800
2026-05-04MYR 1.10MYR 1.11MYR 1.07MYR 1.093,036,500
2026-04-30MYR 1.10MYR 1.10MYR 1.08MYR 1.102,120,700
2026-04-29MYR 1.12MYR 1.13MYR 1.09MYR 1.105,184,800
2026-04-28MYR 1.13MYR 1.14MYR 1.10MYR 1.127,174,600
2026-04-27MYR 1.12MYR 1.14MYR 1.10MYR 1.136,895,600
2026-04-24MYR 1.14MYR 1.16MYR 1.13MYR 1.135,423,600
2026-04-23MYR 1.14MYR 1.15MYR 1.13MYR 1.143,797,200
2026-04-22MYR 1.16MYR 1.16MYR 1.12MYR 1.133,190,100
2026-04-21MYR 1.15MYR 1.18MYR 1.14MYR 1.163,945,000
2026-04-20MYR 1.16MYR 1.19MYR 1.13MYR 1.155,450,900
2026-04-17MYR 1.14MYR 1.17MYR 1.12MYR 1.167,699,400
2026-04-16MYR 1.07MYR 1.14MYR 1.07MYR 1.136,756,100
2026-04-15MYR 1.08MYR 1.09MYR 1.05MYR 1.062,349,500
2026-04-14MYR 1.06MYR 1.09MYR 1.06MYR 1.063,843,000
2026-04-13MYR 1.05MYR 1.07MYR 1.04MYR 1.053,272,300
2026-04-10MYR 1.09MYR 1.11MYR 1.05MYR 1.088,692,300
2026-04-09MYR 1.11MYR 1.11MYR 1.08MYR 1.082,605,300
2026-04-08MYR 1.06MYR 1.12MYR 1.05MYR 1.118,577,900
2026-04-07MYR 1.04MYR 1.05MYR 1.02MYR 1.031,879,800
2026-04-06MYR 1.03MYR 1.04MYR 1.01MYR 1.032,075,200
2026-04-03MYR 1.02MYR 1.07MYR 1.01MYR 1.034,718,100
2026-04-02MYR 1.07MYR 1.07MYR 1.01MYR 1.023,190,900
2026-04-01MYR 1.03MYR 1.08MYR 1.02MYR 1.075,097,800
2026-03-31MYR 1.01MYR 1.04MYR 1.00MYR 1.014,119,500
2026-03-30MYR 1.05MYR 1.05MYR 1.00MYR 1.014,465,100
2026-03-27MYR 1.06MYR 1.08MYR 1.05MYR 1.062,107,500
2026-03-26MYR 1.06MYR 1.07MYR 1.04MYR 1.063,199,000
2026-03-25MYR 1.06MYR 1.09MYR 1.05MYR 1.066,532,600
2026-03-24MYR 1.08MYR 1.09MYR 1.05MYR 1.062,150,100
2026-03-19MYR 1.11MYR 1.11MYR 1.06MYR 1.075,346,800
2026-03-18MYR 1.15MYR 1.15MYR 1.09MYR 1.115,522,500
2026-03-17MYR 1.09MYR 1.15MYR 1.09MYR 1.154,862,300
2026-03-16MYR 1.12MYR 1.13MYR 1.09MYR 1.092,017,100
2026-03-13MYR 1.13MYR 1.16MYR 1.10MYR 1.113,873,100
2026-03-12MYR 1.13MYR 1.15MYR 1.11MYR 1.142,361,400
2026-03-11MYR 1.15MYR 1.16MYR 1.12MYR 1.142,160,200
2026-03-10MYR 1.13MYR 1.16MYR 1.12MYR 1.142,949,300
2026-03-09MYR 1.10MYR 1.14MYR 1.05MYR 1.105,923,500
2026-03-06MYR 1.16MYR 1.16MYR 1.11MYR 1.126,150,100
2026-03-05MYR 1.18MYR 1.19MYR 1.16MYR 1.161,574,400
2026-03-04MYR 1.20MYR 1.20MYR 1.15MYR 1.164,175,600
2026-03-03MYR 1.19MYR 1.24MYR 1.19MYR 1.204,926,400
2026-03-02MYR 1.18MYR 1.21MYR 1.15MYR 1.194,183,300
2026-02-27MYR 1.22MYR 1.22MYR 1.18MYR 1.209,595,600
2026-02-26MYR 1.24MYR 1.28MYR 1.20MYR 1.229,851,400
2026-02-25MYR 1.36MYR 1.39MYR 1.23MYR 1.2414,665,700
2026-02-24MYR 1.34MYR 1.36MYR 1.32MYR 1.345,079,200
2026-02-23MYR 1.36MYR 1.39MYR 1.35MYR 1.353,778,900
2026-02-20MYR 1.36MYR 1.37MYR 1.35MYR 1.361,822,100
2026-02-19MYR 1.36MYR 1.38MYR 1.35MYR 1.361,388,900
2026-02-16MYR 1.36MYR 1.37MYR 1.33MYR 1.351,884,000
2026-02-13MYR 1.36MYR 1.37MYR 1.35MYR 1.362,129,200
2026-02-12MYR 1.38MYR 1.39MYR 1.36MYR 1.361,970,300
2026-02-11MYR 1.37MYR 1.39MYR 1.36MYR 1.373,808,200
2026-02-10MYR 1.38MYR 1.41MYR 1.36MYR 1.372,743,200
2026-02-09MYR 1.38MYR 1.39MYR 1.35MYR 1.383,020,300
2026-02-06MYR 1.35MYR 1.39MYR 1.33MYR 1.384,726,100
2026-02-05MYR 1.35MYR 1.38MYR 1.30MYR 1.357,723,400
2026-02-04MYR 1.38MYR 1.40MYR 1.35MYR 1.354,236,600
2026-02-03MYR 1.36MYR 1.40MYR 1.35MYR 1.392,295,600
2026-01-30MYR 1.39MYR 1.41MYR 1.36MYR 1.373,643,900
2026-01-29MYR 1.41MYR 1.43MYR 1.38MYR 1.395,275,700
2026-01-28MYR 1.44MYR 1.45MYR 1.40MYR 1.415,820,900
2026-01-27MYR 1.46MYR 1.48MYR 1.44MYR 1.445,071,400
2026-01-26MYR 1.44MYR 1.46MYR 1.42MYR 1.452,982,900
2026-01-23MYR 1.45MYR 1.46MYR 1.41MYR 1.443,032,300
2026-01-22MYR 1.47MYR 1.49MYR 1.44MYR 1.443,917,700
2026-01-21MYR 1.44MYR 1.47MYR 1.43MYR 1.463,691,400
2026-01-20MYR 1.48MYR 1.48MYR 1.43MYR 1.444,590,500
2026-01-19MYR 1.44MYR 1.44MYR 1.44MYR 1.440
2026-01-16MYR 1.41MYR 1.45MYR 1.40MYR 1.443,778,900
2026-01-15MYR 1.41MYR 1.41MYR 1.39MYR 1.412,821,500
2026-01-14MYR 1.43MYR 1.43MYR 1.40MYR 1.411,520,800
2026-01-13MYR 1.42MYR 1.43MYR 1.40MYR 1.432,367,800
2026-01-12MYR 1.41MYR 1.43MYR 1.40MYR 1.423,972,400
2026-01-09MYR 1.42MYR 1.43MYR 1.40MYR 1.412,353,600
2026-01-08MYR 1.42MYR 1.46MYR 1.41MYR 1.427,426,700
2026-01-07MYR 1.41MYR 1.42MYR 1.38MYR 1.424,404,300
2026-01-06MYR 1.41MYR 1.43MYR 1.40MYR 1.403,676,700
2026-01-05MYR 1.42MYR 1.47MYR 1.40MYR 1.407,551,600
2026-01-02MYR 1.40MYR 1.42MYR 1.39MYR 1.422,194,700
2025-12-31MYR 1.42MYR 1.42MYR 1.38MYR 1.402,819,900
2025-12-30MYR 1.41MYR 1.44MYR 1.40MYR 1.414,065,100
2025-12-29MYR 1.40MYR 1.44MYR 1.40MYR 1.415,629,900
2025-12-26MYR 1.35MYR 1.41MYR 1.35MYR 1.407,302,900
2025-12-24MYR 1.33MYR 1.37MYR 1.33MYR 1.352,709,000
2025-12-23MYR 1.34MYR 1.37MYR 1.33MYR 1.334,692,600
2025-12-22MYR 1.35MYR 1.36MYR 1.33MYR 1.344,085,700
2025-12-19MYR 1.25MYR 1.36MYR 1.25MYR 1.348,901,900
2025-12-18MYR 1.22MYR 1.26MYR 1.21MYR 1.254,338,400
2025-12-17MYR 1.25MYR 1.25MYR 1.22MYR 1.241,214,100
2025-12-16MYR 1.19MYR 1.25MYR 1.15MYR 1.254,205,300
2025-12-15MYR 1.24MYR 1.25MYR 1.16MYR 1.186,085,800
2025-12-12MYR 1.22MYR 1.25MYR 1.21MYR 1.243,122,000
2025-12-11MYR 1.24MYR 1.24MYR 1.20MYR 1.213,684,300
2025-12-10MYR 1.26MYR 1.26MYR 1.22MYR 1.233,801,700
2025-12-09MYR 1.26MYR 1.28MYR 1.24MYR 1.262,029,400
2025-12-08MYR 1.29MYR 1.29MYR 1.25MYR 1.272,530,600
2025-12-05MYR 1.30MYR 1.30MYR 1.27MYR 1.291,541,000
2025-12-04MYR 1.30MYR 1.31MYR 1.28MYR 1.302,959,900
2025-12-03MYR 1.25MYR 1.31MYR 1.25MYR 1.303,811,800
2025-12-02MYR 1.30MYR 1.30MYR 1.21MYR 1.2511,685,000
2025-12-01MYR 1.27MYR 1.30MYR 1.23MYR 1.303,094,600
2025-11-28MYR 1.29MYR 1.29MYR 1.24MYR 1.272,429,100
2025-11-27MYR 1.31MYR 1.32MYR 1.27MYR 1.284,576,400
2025-11-26MYR 1.31MYR 1.31MYR 1.29MYR 1.303,383,400
2025-11-25MYR 1.29MYR 1.32MYR 1.28MYR 1.312,466,100
2025-11-24MYR 1.31MYR 1.33MYR 1.28MYR 1.302,553,000
2025-11-21MYR 1.26MYR 1.34MYR 1.26MYR 1.317,264,100
2025-11-20MYR 1.25MYR 1.29MYR 1.24MYR 1.286,447,900
2025-11-19MYR 1.19MYR 1.25MYR 1.19MYR 1.253,160,400
2025-11-18MYR 1.28MYR 1.29MYR 1.18MYR 1.2014,234,200
2025-11-17MYR 1.29MYR 1.32MYR 1.28MYR 1.295,361,000
2025-11-14MYR 1.35MYR 1.36MYR 1.28MYR 1.297,169,200
2025-11-13MYR 1.39MYR 1.40MYR 1.36MYR 1.373,191,200
2025-11-12MYR 1.40MYR 1.42MYR 1.38MYR 1.383,323,900
2025-11-11MYR 1.41MYR 1.43MYR 1.39MYR 1.403,268,600
2025-11-10MYR 1.42MYR 1.43MYR 1.41MYR 1.412,358,800
2025-11-07MYR 1.45MYR 1.46MYR 1.41MYR 1.414,973,100
2025-11-06MYR 1.43MYR 1.46MYR 1.42MYR 1.455,305,900
2025-11-05MYR 1.40MYR 1.43MYR 1.37MYR 1.424,670,200
2025-11-04MYR 1.43MYR 1.43MYR 1.40MYR 1.413,244,000
2025-11-03MYR 1.44MYR 1.46MYR 1.41MYR 1.432,673,200
2025-10-31MYR 1.43MYR 1.47MYR 1.42MYR 1.445,923,200
2025-10-30MYR 1.40MYR 1.43MYR 1.38MYR 1.436,588,700
2025-10-29MYR 1.41MYR 1.42MYR 1.38MYR 1.405,340,100
2025-10-28MYR 1.41MYR 1.44MYR 1.40MYR 1.416,314,100
2025-10-27MYR 1.48MYR 1.51MYR 1.40MYR 1.419,993,000
2025-10-24MYR 1.47MYR 1.49MYR 1.44MYR 1.477,428,000
2025-10-23MYR 1.51MYR 1.55MYR 1.45MYR 1.456,677,800
2025-10-22MYR 1.50MYR 1.51MYR 1.48MYR 1.514,016,500
2025-10-21MYR 1.53MYR 1.56MYR 1.43MYR 1.499,889,500
2025-10-17MYR 1.51MYR 1.61MYR 1.49MYR 1.4914,138,300
2025-10-16MYR 1.47MYR 1.52MYR 1.46MYR 1.516,871,500
2025-10-15MYR 1.43MYR 1.47MYR 1.43MYR 1.467,393,900
2025-10-14MYR 1.44MYR 1.47MYR 1.41MYR 1.424,723,600
2025-10-13MYR 1.43MYR 1.45MYR 1.40MYR 1.435,897,500
2025-10-10MYR 1.42MYR 1.51MYR 1.42MYR 1.458,642,400
2025-10-09MYR 1.39MYR 1.45MYR 1.39MYR 1.423,167,500