Skip to main content
Oriental Kopi Holdings Berhad (KLSE:KOPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.290
-0.010 (-0.77%)
At close: Dec 5, 2025

KLSE:KOPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.301.301.271.291.29-0.77%1,541,000
Dec 4, 20251.301.311.281.301.30-2,959,900
Dec 3, 20251.251.311.251.301.304.00%3,811,800
Dec 2, 20251.301.301.211.251.25-3.85%11,685,000
Dec 1, 20251.271.301.231.301.302.36%3,094,600
Nov 28, 20251.291.291.241.271.27-0.78%2,429,100
Nov 27, 20251.311.321.271.281.28-1.54%4,576,400
Nov 26, 20251.311.311.291.301.30-0.76%3,383,400
Nov 25, 20251.291.321.281.311.310.77%2,466,100
Nov 24, 20251.311.331.281.301.30-0.76%2,553,000
Nov 21, 20251.261.341.261.311.312.34%7,264,100
Nov 20, 20251.251.291.241.281.282.40%6,447,900
Nov 19, 20251.191.251.191.251.254.17%3,160,400
Nov 18, 20251.281.291.181.201.20-6.98%14,234,200
Nov 17, 20251.291.321.281.291.29-5,361,000
Nov 14, 20251.351.361.281.291.29-5.84%7,169,200
Nov 13, 20251.391.401.361.371.37-0.72%3,191,200
Nov 12, 20251.401.421.381.381.38-1.43%3,323,900
Nov 11, 20251.411.431.391.401.40-0.71%3,268,600
Nov 10, 20251.421.431.411.411.41-2,358,800
Nov 7, 20251.451.461.411.411.41-2.76%4,973,100
Nov 6, 20251.431.461.421.451.452.11%5,305,900
Nov 5, 20251.401.431.371.421.420.71%4,670,200
Nov 4, 20251.431.431.401.411.41-1.40%3,244,000
Nov 3, 20251.441.461.411.431.43-0.69%2,673,200
Oct 31, 20251.431.471.421.441.440.70%5,923,200
Oct 30, 20251.401.431.381.431.432.14%6,588,700
Oct 29, 20251.411.421.381.401.40-0.71%5,340,100
Oct 28, 20251.411.441.401.411.41-6,314,100
Oct 27, 20251.481.511.401.411.41-4.08%9,993,000
Oct 24, 20251.471.491.441.471.471.38%7,428,000
Oct 23, 20251.511.551.451.451.45-3.97%6,677,800
Oct 22, 20251.501.511.481.511.511.34%4,016,500
Oct 21, 20251.531.561.431.491.49-9,889,500
Oct 17, 20251.511.611.491.491.49-1.32%14,138,300
Oct 16, 20251.471.521.461.511.513.42%6,871,500
Oct 15, 20251.431.471.431.461.462.82%7,393,900
Oct 14, 20251.441.471.411.421.42-0.70%4,723,600
Oct 13, 20251.431.451.401.431.43-1.38%5,897,500
Oct 10, 20251.421.511.421.451.452.11%8,642,400
Oct 9, 20251.391.451.391.421.422.16%3,167,500
Oct 8, 20251.451.451.381.391.39-4.14%4,866,500
Oct 7, 20251.471.491.431.451.45-0.68%3,622,000
Oct 6, 20251.461.481.441.461.46-2,686,000
Oct 3, 20251.461.481.441.461.46-4,709,500
Oct 2, 20251.371.471.371.461.466.57%11,910,400
Oct 1, 20251.351.381.351.371.371.48%4,561,000
Sep 30, 20251.381.381.351.351.35-2.17%4,886,800
Sep 29, 20251.381.411.321.381.38-18,410,300
Sep 26, 20251.391.401.341.381.38-9,556,500
Sep 25, 20251.341.401.331.381.383.76%12,819,000
Sep 24, 20251.261.341.261.331.335.56%9,864,900
Sep 23, 20251.261.291.241.261.26-6,701,300
Sep 22, 20251.201.271.191.261.265.88%10,645,800
Sep 19, 20251.181.211.181.191.190.85%9,426,700
Sep 18, 20251.201.201.171.181.18-0.84%4,173,900
Sep 17, 20251.141.201.141.191.194.39%8,705,600
Sep 12, 20251.121.161.111.141.141.79%7,586,600
Sep 11, 20251.121.141.111.121.12-3,467,300
Sep 10, 20251.101.131.091.121.121.82%12,472,700
Sep 9, 20251.171.201.081.101.10-5.98%23,805,500
Sep 8, 20251.141.181.131.171.172.63%5,644,400
Sep 4, 20251.151.171.131.141.14-0.87%7,944,900
Sep 3, 20251.081.171.071.151.156.48%16,261,900
Sep 2, 20251.081.091.041.081.08-4,090,300
Aug 29, 20251.081.101.071.081.08-3,893,900
Aug 28, 20251.071.111.071.081.080.93%6,150,500
Aug 27, 20251.081.101.051.071.07-0.93%9,587,200
Aug 26, 20251.031.111.011.081.084.85%15,158,900
Aug 25, 20251.011.030.991.031.031.98%4,698,300
Aug 22, 20251.011.010.991.011.01-7,406,100
Aug 21, 20251.021.031.011.011.01-0.98%3,811,900
Aug 20, 20251.001.040.991.021.020.99%11,811,000
Aug 19, 20251.001.031.001.011.011.00%13,328,500
Aug 18, 20250.981.010.981.001.001.01%9,293,000
Aug 15, 20250.981.010.950.990.990.51%26,149,700
Aug 14, 20250.941.000.920.990.995.35%13,757,800
Aug 13, 20250.950.960.930.940.94-1.06%12,514,400
Aug 12, 20250.870.950.860.950.959.88%37,990,700
Aug 11, 20250.840.870.840.860.862.38%4,980,800
Aug 8, 20250.830.850.830.840.841.20%2,231,100
Aug 7, 20250.830.840.820.830.830.61%1,512,200
Aug 6, 20250.830.830.820.830.83-0.60%3,166,100
Aug 5, 20250.830.840.820.830.83-3,737,200
Aug 4, 20250.830.840.830.830.83-0.60%2,871,600
Aug 1, 20250.850.850.840.840.84-1.18%2,573,700
Jul 31, 20250.850.880.840.850.85-6,374,000
Jul 30, 20250.850.850.830.850.85-2,533,900
Jul 29, 20250.850.860.830.850.85-3,141,500
Jul 28, 20250.840.850.840.850.851.20%2,241,100
Jul 25, 20250.840.850.840.840.84-1.18%679,200
Jul 24, 20250.850.850.840.850.85-0.59%1,837,400
Jul 23, 20250.820.850.820.850.853.66%5,251,600
Jul 22, 20250.820.830.820.820.82-1,090,500
Jul 21, 20250.830.830.820.820.82-1.20%3,006,300
Jul 18, 20250.840.840.820.830.83-0.60%4,105,300
Jul 17, 20250.850.860.830.840.84-1.18%6,444,500
Jul 16, 20250.850.860.840.850.85-2,407,000
Jul 15, 20250.840.850.830.850.851.20%3,475,500
Jul 14, 20250.840.840.830.840.84-1,346,100