Oceancash Pacific Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.305	0.310	0.300	0.300	0.296	77,100
2024-02-26	0.305	0.310	0.305	0.305	0.301	625,100
2024-02-23	0.310	0.310	0.305	0.310	0.306	10,200
2024-02-22	0.305	0.310	0.305	0.310	0.306	59,800
2024-02-21	0.305	0.315	0.305	0.315	0.311	49,600
2024-02-20	0.305	0.310	0.300	0.300	0.296	384,000
2024-02-19	0.305	0.305	0.305	0.305	0.301	72,000
2024-02-16	0.310	0.315	0.305	0.305	0.301	30,000
2024-02-15	0.305	0.315	0.305	0.315	0.311	391,900
2024-02-14	0.300	0.305	0.300	0.305	0.301	739,000
2024-02-13	0.310	0.310	0.310	0.310	0.306	30,000
2024-02-09	0.300	0.310	0.300	0.310	0.306	395,000
2024-02-08	0.300	0.310	0.300	0.310	0.306	642,200
2024-02-07	0.300	0.300	0.300	0.300	0.296	94,900
2024-02-06	0.300	0.305	0.300	0.300	0.296	65,100
2024-02-05	0.300	0.305	0.300	0.300	0.296	641,400
2024-02-02	0.305	0.305	0.300	0.300	0.296	72,400
2024-01-31	0.305	0.305	0.300	0.305	0.301	54,700
2024-01-30	0.305	0.310	0.305	0.305	0.301	394,800
2024-01-29	0.305	0.310	0.300	0.310	0.306	165,700
2024-01-26	0.315	0.315	0.305	0.305	0.301	58,000
2024-01-24	0.310	0.315	0.310	0.315	0.311	315,100
2024-01-23	0.305	0.310	0.305	0.305	0.301	64,100
2024-01-22	0.315	0.315	0.305	0.310	0.306	810,400
2024-01-19	0.305	0.315	0.305	0.315	0.311	35,000
2024-01-18	0.310	0.315	0.305	0.315	0.311	69,400
2024-01-17	0.310	0.320	0.310	0.310	0.306	657,900
2024-01-16	0.315	0.315	0.310	0.315	0.311	182,300
2024-01-15	0.310	0.315	0.310	0.315	0.311	128,300
2024-01-12	0.315	0.320	0.315	0.315	0.311	366,600
2024-01-11	0.320	0.325	0.315	0.320	0.316	92,800
2024-01-10	0.335	0.335	0.320	0.320	0.316	162,100
2024-01-09	0.330	0.340	0.330	0.335	0.331	415,600
2024-01-08	0.320	0.330	0.320	0.325	0.321	130,700
2024-01-05	0.315	0.330	0.315	0.320	0.316	888,600
2024-01-04	0.315	0.315	0.315	0.315	0.311	79,600
2024-01-03	0.310	0.320	0.310	0.320	0.316	376,200
2024-01-02	0.315	0.315	0.310	0.310	0.306	507,300
2023-12-29	0.315	0.320	0.310	0.315	0.311	84,000
2023-12-28	0.320	0.320	0.315	0.315	0.311	93,200
2023-12-27	0.315	0.320	0.315	0.320	0.316	812,800
2023-12-26	0.320	0.320	0.320	0.320	0.316	49,600
2023-12-22	0.325	0.330	0.315	0.325	0.321	181,100
2023-12-21	0.320	0.340	0.320	0.330	0.326	550,200
2023-12-20	0.330	0.330	0.320	0.320	0.316	65,800
2023-12-19	0.350	0.350	0.320	0.330	0.326	477,100
2023-12-18	0.315	0.360	0.315	0.345	0.340	1,223,500
2023-12-15	0.315	0.315	0.310	0.310	0.306	86,000
2023-12-14	0.300	0.320	0.300	0.315	0.311	769,200
2023-12-13	0.295	0.295	0.295	0.295	0.291	20,000
2023-12-12	0.300	0.300	0.300	0.300	0.296	442,600
2023-12-11	0.300	0.305	0.295	0.305	0.296	502,100
2023-12-07	0.300	0.305	0.300	0.305	0.296	278,500
2023-12-06	0.300	0.305	0.300	0.305	0.296	464,100
2023-12-04	0.300	0.305	0.300	0.305	0.296	295,400
2023-12-01	0.300	0.300	0.300	0.300	0.291	56,000
2023-11-30	0.300	0.300	0.295	0.300	0.291	78,800
2023-11-29	0.305	0.305	0.300	0.300	0.291	108,600
2023-11-28	0.310	0.310	0.305	0.310	0.301	517,000
2023-11-27	0.320	0.325	0.310	0.310	0.301	124,500

← NewerPage 12 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.