Oceancash Pacific Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.345	0.355	0.345	0.355	0.350	3,217,200
2024-08-27	0.345	0.350	0.340	0.350	0.345	1,870,800
2024-08-26	0.345	0.350	0.340	0.350	0.345	1,083,000
2024-08-23	0.335	0.350	0.330	0.350	0.345	3,648,600
2024-08-22	0.340	0.345	0.335	0.345	0.340	1,733,400
2024-08-21	0.340	0.350	0.340	0.345	0.340	1,925,800
2024-08-20	0.355	0.355	0.340	0.350	0.345	1,733,200
2024-08-19	0.340	0.355	0.340	0.355	0.350	981,700
2024-08-16	0.345	0.350	0.340	0.350	0.345	1,762,100
2024-08-15	0.340	0.350	0.340	0.345	0.340	669,900
2024-08-14	0.355	0.370	0.335	0.340	0.335	1,502,100
2024-08-13	0.350	0.360	0.330	0.360	0.355	6,082,400
2024-08-12	0.360	0.365	0.340	0.360	0.355	1,116,500
2024-08-09	0.370	0.380	0.355	0.360	0.355	2,270,200
2024-08-08	0.365	0.375	0.350	0.370	0.365	6,711,000
2024-08-07	0.325	0.380	0.315	0.380	0.375	2,072,600
2024-08-06	0.320	0.335	0.310	0.325	0.321	1,173,600
2024-08-05	0.365	0.365	0.310	0.325	0.321	4,715,900
2024-08-02	0.385	0.385	0.355	0.375	0.370	3,708,400
2024-08-01	0.430	0.465	0.385	0.385	0.380	15,113,700
2024-07-31	0.425	0.445	0.425	0.430	0.424	8,638,900
2024-07-30	0.410	0.435	0.410	0.425	0.419	7,317,600
2024-07-29	0.380	0.410	0.380	0.410	0.405	4,956,800
2024-07-26	0.390	0.390	0.385	0.385	0.380	100,000
2024-07-25	0.385	0.395	0.380	0.390	0.385	904,200
2024-07-24	0.380	0.390	0.375	0.385	0.380	2,891,700
2024-07-23	0.380	0.385	0.375	0.380	0.375	401,300
2024-07-22	0.395	0.395	0.380	0.390	0.385	2,760,500
2024-07-19	0.380	0.395	0.380	0.395	0.390	2,509,600
2024-07-18	0.380	0.390	0.380	0.380	0.375	1,178,100
2024-07-16	0.400	0.400	0.390	0.395	0.390	1,123,800
2024-07-15	0.390	0.400	0.385	0.400	0.395	2,297,700
2024-07-12	0.390	0.395	0.390	0.390	0.385	81,000
2024-07-11	0.400	0.400	0.390	0.395	0.390	1,973,500
2024-07-10	0.390	0.400	0.390	0.400	0.395	2,033,500
2024-07-09	0.395	0.395	0.390	0.390	0.385	1,469,700
2024-07-05	0.385	0.395	0.380	0.395	0.390	2,066,800
2024-07-04	0.400	0.400	0.385	0.385	0.380	250,200
2024-07-03	0.400	0.400	0.390	0.390	0.385	3,193,000
2024-07-02	0.390	0.400	0.385	0.400	0.395	2,694,900
2024-07-01	0.390	0.400	0.385	0.390	0.385	722,300
2024-06-28	0.400	0.405	0.385	0.400	0.395	381,400
2024-06-27	0.400	0.405	0.390	0.405	0.400	1,472,900
2024-06-26	0.390	0.420	0.390	0.405	0.400	1,087,800
2024-06-25	0.400	0.400	0.390	0.400	0.395	176,300
2024-06-24	0.395	0.400	0.390	0.400	0.395	2,830,700
2024-06-21	0.405	0.410	0.395	0.395	0.390	2,480,400
2024-06-20	0.400	0.420	0.390	0.410	0.405	1,643,100
2024-06-19	0.400	0.405	0.390	0.405	0.400	2,007,600
2024-06-18	0.395	0.405	0.395	0.395	0.390	2,267,400
2024-06-14	0.395	0.405	0.385	0.395	0.390	2,365,700
2024-06-13	0.385	0.400	0.375	0.395	0.390	897,400
2024-06-12	0.410	0.410	0.375	0.385	0.380	1,053,300
2024-06-11	0.410	0.410	0.395	0.410	0.405	2,638,200
2024-06-10	0.400	0.415	0.400	0.410	0.405	1,948,100
2024-06-07	0.395	0.405	0.390	0.405	0.400	2,101,900
2024-06-06	0.385	0.395	0.385	0.395	0.390	3,874,200
2024-06-05	0.375	0.390	0.375	0.385	0.380	3,798,900
2024-06-04	0.355	0.380	0.355	0.375	0.370	2,397,700
2024-05-31	0.345	0.350	0.335	0.350	0.345	3,255,700

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-13	0.0050 MYR
2023-12-12	0.0050 MYR
2022-12-13	0.0100 MYR
2021-12-07	0.0080 MYR
2020-12-08	0.0080 MYR
2019-12-11	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.