Oriental Kopi Holdings Berhad (KLSE:KOPI)
Malaysia
· Delayed Price · Currency is MYR 1.290
-0.010 (-0.77%)
At close: Dec 5, 2025
KLSE:KOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 1,541,000 |
| Dec 4, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 2,959,900 |
| Dec 3, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.00% | 3,811,800 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -3.85% | 11,685,000 |
| Dec 1, 2025 | 1.27 | 1.30 | 1.23 | 1.30 | 1.30 | 2.36% | 3,094,600 |
| Nov 28, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -0.78% | 2,429,100 |
| Nov 27, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 4,576,400 |
| Nov 26, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 3,383,400 |
| Nov 25, 2025 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 2,466,100 |
| Nov 24, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 2,553,000 |
| Nov 21, 2025 | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | 2.34% | 7,264,100 |
| Nov 20, 2025 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 6,447,900 |
| Nov 19, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 4.17% | 3,160,400 |
| Nov 18, 2025 | 1.28 | 1.29 | 1.18 | 1.20 | 1.20 | -6.98% | 14,234,200 |
| Nov 17, 2025 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | - | 5,361,000 |
| Nov 14, 2025 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -5.84% | 7,169,200 |
| Nov 13, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 3,191,200 |
| Nov 12, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 3,323,900 |
| Nov 11, 2025 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 3,268,600 |
| Nov 10, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | - | 2,358,800 |
| Nov 7, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 4,973,100 |
| Nov 6, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 5,305,900 |
| Nov 5, 2025 | 1.40 | 1.43 | 1.37 | 1.42 | 1.42 | 0.71% | 4,670,200 |
| Nov 4, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 3,244,000 |
| Nov 3, 2025 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 2,673,200 |
| Oct 31, 2025 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 5,923,200 |
| Oct 30, 2025 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 6,588,700 |
| Oct 29, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 5,340,100 |
| Oct 28, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | - | 6,314,100 |
| Oct 27, 2025 | 1.48 | 1.51 | 1.40 | 1.41 | 1.41 | -4.08% | 9,993,000 |
| Oct 24, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 7,428,000 |
| Oct 23, 2025 | 1.51 | 1.55 | 1.45 | 1.45 | 1.45 | -3.97% | 6,677,800 |
| Oct 22, 2025 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 4,016,500 |
| Oct 21, 2025 | 1.53 | 1.56 | 1.43 | 1.49 | 1.49 | - | 9,889,500 |
| Oct 17, 2025 | 1.51 | 1.61 | 1.49 | 1.49 | 1.49 | -1.32% | 14,138,300 |
| Oct 16, 2025 | 1.47 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 6,871,500 |
| Oct 15, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 2.82% | 7,393,900 |
| Oct 14, 2025 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -0.70% | 4,723,600 |
| Oct 13, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 5,897,500 |
| Oct 10, 2025 | 1.42 | 1.51 | 1.42 | 1.45 | 1.45 | 2.11% | 8,642,400 |
| Oct 9, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 2.16% | 3,167,500 |
| Oct 8, 2025 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 4,866,500 |
| Oct 7, 2025 | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | -0.68% | 3,622,000 |
| Oct 6, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 2,686,000 |
| Oct 3, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 4,709,500 |
| Oct 2, 2025 | 1.37 | 1.47 | 1.37 | 1.46 | 1.46 | 6.57% | 11,910,400 |
| Oct 1, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 4,561,000 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 4,886,800 |
| Sep 29, 2025 | 1.38 | 1.41 | 1.32 | 1.38 | 1.38 | - | 18,410,300 |
| Sep 26, 2025 | 1.39 | 1.40 | 1.34 | 1.38 | 1.38 | - | 9,556,500 |