OKA Corporation Bhd (KLSE:OKA)
Malaysia
· Delayed Price · Currency is MYR 0.440
-0.005 (-1.12%)
At close: Apr 29, 2026
OKA Corporation Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 303,000 |
| Apr 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 147,000 |
| Apr 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 5,000 |
| Apr 24, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 70,000 |
| Apr 23, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 151,200 |
| Apr 22, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 134,000 |
| Apr 21, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 20,000 |
| Apr 17, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 10,000 |
| Apr 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 15,000 |
| Apr 14, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 7,500 |
| Apr 13, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 50,600 |
| Apr 10, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 4,500 |
| Apr 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2,400 |
| Apr 8, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 8,900 |
| Apr 7, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 10,100 |
| Apr 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 100 |
| Apr 3, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 52,200 |
| Apr 2, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 39,100 |
| Apr 1, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 51,900 |
| Mar 30, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 20,000 |
| Mar 27, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 26,200 |
| Mar 26, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 100,900 |
| Mar 25, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 5,000 |
| Mar 24, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | - | 23,600 |
| Mar 19, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | - | 5,600 |
| Mar 18, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 2.41% | 2,000 |
| Mar 17, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 10,000 |
| Mar 16, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 6,000 |
| Mar 13, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 9,300 |
| Mar 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 20,000 |
| Mar 10, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 30,800 |
| Mar 9, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -5.62% | 285,900 |
| Mar 6, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 50,200 |
| Mar 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 10,000 |
| Mar 4, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 10,000 |
| Mar 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.16% | 28,900 |
| Mar 2, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 113,800 |
| Feb 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 33,900 |
| Feb 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 150,200 |
| Feb 25, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 91,100 |
| Feb 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 97,500 |
| Feb 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 31,400 |
| Feb 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 130,700 |
| Feb 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 125,800 |
| Feb 16, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 10,000 |
| Feb 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 61,500 |
| Feb 12, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 107,000 |
| Feb 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 26,900 |
| Feb 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 25,600 |
| Feb 9, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 30,000 |
| Feb 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 50,400 |
| Feb 5, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 51,000 |
| Feb 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 32,500 |
| Jan 30, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 83,800 |
| Jan 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 4,500 |
| Jan 28, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 53,000 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 46,800 |
| Jan 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 77,500 |
| Jan 23, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 35,500 |
| Jan 22, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 39,800 |
| Jan 21, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 15,600 |
| Jan 20, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 123,500 |
| Jan 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 19,000 |
| Jan 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 143,700 |
| Jan 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 15,300 |
| Jan 13, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 195,200 |
| Jan 12, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 105,700 |
| Jan 9, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 81,100 |
| Jan 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 15,000 |
| Jan 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 23,200 |
| Jan 6, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.37% | 277,700 |
| Jan 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.26% | 21,000 |
| Jan 2, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.37% | 30,100 |
| Dec 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 16,100 |
| Dec 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 39,000 |
| Dec 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 44,300 |
| Dec 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 14,800 |
| Dec 24, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 1.10% | 55,000 |
| Dec 23, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.41% | 99,900 |
| Dec 22, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 10,500 |
| Dec 19, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 5.95% | 219,100 |
| Dec 18, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 538,900 |
| Dec 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 12,700 |
| Dec 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 349,500 |
| Dec 15, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 419,700 |
| Dec 12, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 239,000 |
| Dec 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 120,000 |
| Dec 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 33,400 |
| Dec 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 47,600 |
| Dec 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 57,100 |
| Dec 5, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 180,300 |
| Dec 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 452,000 |
| Dec 3, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 374,300 |
| Dec 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 362,600 |
| Dec 1, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 188,900 |
| Nov 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 169,000 |
| Nov 27, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.37% | 1,860,200 |
| Nov 26, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | 1.14% | 518,000 |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 24,400 |
| Nov 24, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 167,800 |