Oceancash Pacific Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.350	0.355	0.340	0.345	0.340	2,313,900
2024-05-29	0.355	0.355	0.340	0.350	0.345	1,448,400
2024-05-28	0.365	0.370	0.350	0.360	0.355	554,000
2024-05-27	0.360	0.375	0.345	0.370	0.365	2,061,300
2024-05-24	0.365	0.370	0.345	0.360	0.355	1,572,300
2024-05-23	0.370	0.380	0.365	0.375	0.370	585,000
2024-05-21	0.370	0.385	0.365	0.375	0.370	726,400
2024-05-20	0.375	0.385	0.365	0.375	0.370	2,668,900
2024-05-17	0.375	0.385	0.365	0.365	0.360	1,440,800
2024-05-16	0.425	0.450	0.365	0.370	0.365	3,806,900
2024-05-15	0.335	0.450	0.335	0.420	0.414	8,582,300
2024-05-14	0.330	0.340	0.330	0.340	0.335	803,000
2024-05-13	0.330	0.335	0.330	0.330	0.326	783,700
2024-05-10	0.315	0.340	0.310	0.335	0.331	1,327,400
2024-05-09	0.310	0.310	0.305	0.310	0.306	706,200
2024-05-08	0.305	0.310	0.300	0.310	0.306	560,000
2024-05-07	0.300	0.305	0.300	0.300	0.296	423,700
2024-05-06	0.295	0.300	0.295	0.300	0.296	708,600
2024-05-03	0.295	0.300	0.295	0.300	0.296	916,200
2024-05-02	0.295	0.300	0.295	0.300	0.296	248,100
2024-04-30	0.295	0.295	0.295	0.295	0.291	2,100
2024-04-29	0.290	0.295	0.290	0.295	0.291	56,100
2024-04-25	0.295	0.295	0.295	0.295	0.291	2,500
2024-04-23	0.295	0.295	0.290	0.295	0.291	1,141,000
2024-04-22	0.290	0.295	0.290	0.295	0.291	15,700
2024-04-19	0.290	0.295	0.290	0.290	0.286	235,600
2024-04-18	0.290	0.300	0.290	0.300	0.296	615,000
2024-04-17	0.290	0.290	0.285	0.285	0.281	85,000
2024-04-16	0.290	0.295	0.290	0.295	0.291	338,400
2024-04-15	0.290	0.295	0.290	0.295	0.291	554,000
2024-04-12	0.295	0.300	0.295	0.300	0.296	54,500
2024-04-09	0.290	0.295	0.290	0.290	0.286	754,400
2024-04-08	0.295	0.295	0.290	0.290	0.286	165,100
2024-04-05	0.295	0.295	0.295	0.295	0.291	18,300
2024-04-04	0.290	0.295	0.290	0.295	0.291	612,200
2024-04-03	0.295	0.295	0.290	0.290	0.286	237,500
2024-04-02	0.295	0.295	0.290	0.290	0.286	110,300
2024-04-01	0.295	0.295	0.290	0.290	0.286	1,150,500
2024-03-29	0.300	0.300	0.295	0.295	0.291	6,200
2024-03-27	0.300	0.300	0.295	0.295	0.291	26,700
2024-03-26	0.300	0.300	0.295	0.300	0.296	399,200
2024-03-25	0.295	0.295	0.295	0.295	0.291	2,200
2024-03-22	0.300	0.300	0.295	0.300	0.296	27,900
2024-03-21	0.300	0.300	0.295	0.295	0.291	384,600
2024-03-20	0.290	0.295	0.290	0.295	0.291	40,000
2024-03-19	0.300	0.305	0.295	0.295	0.291	1,255,100
2024-03-18	0.295	0.300	0.290	0.300	0.296	127,200
2024-03-15	0.290	0.295	0.290	0.290	0.286	891,000
2024-03-14	0.290	0.290	0.285	0.290	0.286	699,400
2024-03-13	0.290	0.295	0.285	0.295	0.291	466,800
2024-03-12	0.290	0.295	0.285	0.295	0.291	42,500
2024-03-11	0.290	0.290	0.285	0.290	0.286	759,700
2024-03-08	0.290	0.295	0.285	0.290	0.286	94,600
2024-03-07	0.290	0.295	0.290	0.295	0.291	29,000
2024-03-06	0.290	0.295	0.290	0.295	0.291	416,300
2024-03-05	0.295	0.295	0.290	0.295	0.291	880,300
2024-03-04	0.295	0.300	0.290	0.295	0.291	486,500
2024-03-01	0.300	0.300	0.295	0.300	0.296	593,900
2024-02-29	0.305	0.305	0.300	0.305	0.301	785,200
2024-02-28	0.305	0.310	0.305	0.310	0.306	301,400

← NewerPage 11 of 21 · 1,209 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.