Skip to main content
Oriental Kopi Holdings Berhad (KLSE:KOPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.100
-0.020 (-1.79%)
At close: Mar 9, 2026

KLSE:KOPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.161.161.111.121.12-3.45%6,150,100
Mar 5, 20261.181.191.161.161.16-1,574,400
Mar 4, 20261.201.201.151.161.16-3.33%4,175,600
Mar 3, 20261.191.241.191.201.200.84%4,926,400
Mar 2, 20261.181.211.151.191.19-0.83%4,183,300
Feb 27, 20261.221.221.181.201.20-1.64%9,595,600
Feb 26, 20261.241.281.201.221.22-1.61%9,851,400
Feb 25, 20261.361.391.231.241.24-7.46%14,665,700
Feb 24, 20261.341.361.321.341.34-0.74%5,079,200
Feb 23, 20261.361.391.351.351.35-0.74%3,778,900
Feb 20, 20261.361.371.351.361.36-1,822,100
Feb 19, 20261.361.381.351.361.360.74%1,388,900
Feb 16, 20261.361.371.331.351.35-0.74%1,884,000
Feb 13, 20261.361.371.351.361.36-2,129,200
Feb 12, 20261.381.391.361.361.36-0.73%1,970,300
Feb 11, 20261.371.391.361.371.37-3,808,200
Feb 10, 20261.381.411.361.371.37-0.72%2,743,200
Feb 9, 20261.381.391.351.381.38-3,020,300
Feb 6, 20261.351.391.331.381.382.22%4,726,100
Feb 5, 20261.351.381.301.351.35-7,723,400
Feb 4, 20261.381.401.351.351.35-2.88%4,236,600
Feb 3, 20261.361.401.351.391.391.46%2,295,600
Jan 30, 20261.391.411.361.371.37-1.44%3,643,900
Jan 29, 20261.411.431.381.391.39-1.42%5,275,700
Jan 28, 20261.441.451.401.411.41-2.08%5,820,900
Jan 27, 20261.461.481.441.441.44-0.69%5,071,400
Jan 26, 20261.441.461.421.451.450.69%2,982,900
Jan 23, 20261.451.461.411.441.44-3,032,300
Jan 22, 20261.471.491.441.441.44-1.37%3,917,700
Jan 21, 20261.441.471.431.461.461.39%3,691,400
Jan 20, 20261.481.481.431.441.44-3.36%4,590,500
Jan 19, 20261.441.501.411.491.493.47%11,274,900
Jan 16, 20261.411.451.401.441.442.13%3,778,900
Jan 15, 20261.411.411.391.411.41-2,821,500
Jan 14, 20261.431.431.401.411.41-1.40%1,520,800
Jan 13, 20261.421.431.401.431.430.70%2,367,800
Jan 12, 20261.411.431.401.421.420.71%3,972,400
Jan 9, 20261.421.431.401.411.41-0.70%2,353,600
Jan 8, 20261.421.461.411.421.42-7,426,700
Jan 7, 20261.411.421.381.421.421.43%4,404,300
Jan 6, 20261.411.431.401.401.40-3,676,700
Jan 5, 20261.421.471.401.401.40-1.41%7,551,600
Jan 2, 20261.401.421.391.421.421.43%2,194,700
Dec 31, 20251.421.421.381.401.40-0.71%2,819,900
Dec 30, 20251.411.441.401.411.41-4,065,100
Dec 29, 20251.401.441.401.411.410.71%5,629,900
Dec 26, 20251.351.411.351.401.403.70%7,302,900
Dec 24, 20251.331.371.331.351.351.50%2,709,000
Dec 23, 20251.341.371.331.331.33-0.75%4,692,600
Dec 22, 20251.351.361.331.341.34-4,085,700
Dec 19, 20251.251.361.251.341.347.20%8,901,900
Dec 18, 20251.221.261.211.251.250.81%4,338,400
Dec 17, 20251.251.251.221.241.24-0.80%1,214,100
Dec 16, 20251.191.251.151.251.255.93%4,205,300
Dec 15, 20251.241.251.161.181.18-4.84%6,085,800
Dec 12, 20251.221.251.211.241.242.48%3,122,000
Dec 11, 20251.241.241.201.211.21-1.63%3,684,300
Dec 10, 20251.261.261.221.231.23-2.38%3,801,700
Dec 9, 20251.261.281.241.261.26-0.79%2,029,400
Dec 8, 20251.291.291.251.271.26-1.55%2,530,600
Dec 5, 20251.301.301.271.291.28-0.77%1,541,000
Dec 4, 20251.301.311.281.301.29-2,959,900
Dec 3, 20251.251.311.251.301.294.00%3,811,800
Dec 2, 20251.301.301.211.251.24-3.85%11,685,000
Dec 1, 20251.271.301.231.301.292.36%3,094,600
Nov 28, 20251.291.291.241.271.26-0.78%2,429,100
Nov 27, 20251.311.321.271.281.27-1.54%4,576,400
Nov 26, 20251.311.311.291.301.29-0.76%3,383,400
Nov 25, 20251.291.321.281.311.300.77%2,466,100
Nov 24, 20251.311.331.281.301.29-0.76%2,553,000
Nov 21, 20251.261.341.261.311.302.34%7,264,100
Nov 20, 20251.251.291.241.281.272.40%6,447,900
Nov 19, 20251.191.251.191.251.244.17%3,160,400
Nov 18, 20251.281.291.181.201.19-6.98%14,234,200
Nov 17, 20251.291.321.281.291.28-5,361,000
Nov 14, 20251.351.361.281.291.28-5.84%7,169,200
Nov 13, 20251.391.401.361.371.36-0.72%3,191,200
Nov 12, 20251.401.421.381.381.37-1.43%3,323,900
Nov 11, 20251.411.431.391.401.39-0.71%3,268,600
Nov 10, 20251.421.431.411.411.40-2,358,800
Nov 7, 20251.451.461.411.411.40-2.76%4,973,100
Nov 6, 20251.431.461.421.451.442.11%5,305,900
Nov 5, 20251.401.431.371.421.410.71%4,670,200
Nov 4, 20251.431.431.401.411.40-1.40%3,244,000
Nov 3, 20251.441.461.411.431.42-0.69%2,673,200
Oct 31, 20251.431.471.421.441.430.70%5,923,200
Oct 30, 20251.401.431.381.431.422.14%6,588,700
Oct 29, 20251.411.421.381.401.39-0.71%5,340,100
Oct 28, 20251.411.441.401.411.40-6,314,100
Oct 27, 20251.481.511.401.411.40-4.08%9,993,000
Oct 24, 20251.471.491.441.471.461.38%7,428,000
Oct 23, 20251.511.551.451.451.44-3.97%6,677,800
Oct 22, 20251.501.511.481.511.501.34%4,016,500
Oct 21, 20251.531.561.431.491.48-9,889,500
Oct 17, 20251.511.611.491.491.48-1.32%14,138,300
Oct 16, 20251.471.521.461.511.503.42%6,871,500
Oct 15, 20251.431.471.431.461.452.82%7,393,900
Oct 14, 20251.441.471.411.421.41-0.70%4,723,600
Oct 13, 20251.431.451.401.431.42-1.38%5,897,500
Oct 10, 20251.421.511.421.451.442.11%8,642,400