Oceancash Pacific Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	0.310	0.330	0.310	0.325	0.315	247,900
2023-11-23	0.310	0.320	0.310	0.315	0.306	573,100
2023-11-22	0.310	0.315	0.310	0.315	0.306	446,300
2023-11-21	0.320	0.320	0.310	0.320	0.311	258,400
2023-11-20	0.320	0.330	0.315	0.320	0.311	825,800
2023-11-17	0.325	0.325	0.325	0.325	0.315	275,600
2023-11-16	0.325	0.325	0.325	0.325	0.315	3,100
2023-11-15	0.330	0.340	0.325	0.325	0.315	155,600
2023-11-14	0.310	0.335	0.310	0.330	0.320	507,800
2023-11-10	0.310	0.310	0.305	0.305	0.296	3,000
2023-11-09	0.315	0.315	0.305	0.310	0.301	72,100
2023-11-08	0.310	0.320	0.305	0.320	0.311	227,300
2023-11-07	0.300	0.310	0.300	0.305	0.296	403,600
2023-11-06	0.300	0.305	0.300	0.305	0.296	147,300
2023-11-03	0.305	0.305	0.300	0.300	0.291	14,500
2023-11-02	0.300	0.300	0.295	0.300	0.291	330,600
2023-11-01	0.300	0.305	0.300	0.300	0.291	35,200
2023-10-31	0.300	0.300	0.300	0.300	0.291	55,600
2023-10-30	0.295	0.300	0.295	0.300	0.291	342,000
2023-10-27	0.300	0.300	0.300	0.300	0.291	111,000
2023-10-25	0.300	0.300	0.295	0.300	0.291	267,600
2023-10-24	0.295	0.300	0.295	0.300	0.291	109,200
2023-10-23	0.295	0.295	0.295	0.295	0.286	68,600
2023-10-20	0.300	0.300	0.295	0.300	0.291	39,100
2023-10-19	0.300	0.300	0.300	0.300	0.291	356,600
2023-10-18	0.300	0.300	0.295	0.295	0.286	41,300
2023-10-17	0.300	0.300	0.300	0.300	0.291	79,000
2023-10-16	0.300	0.300	0.300	0.300	0.291	115,200
2023-10-13	0.300	0.300	0.300	0.300	0.291	30,000
2023-10-12	0.300	0.300	0.295	0.295	0.286	120,300
2023-10-11	0.300	0.300	0.300	0.300	0.291	165,600
2023-10-10	0.300	0.300	0.300	0.300	0.291	42,100
2023-10-09	0.300	0.300	0.300	0.300	0.291	5,000
2023-10-06	0.300	0.300	0.300	0.300	0.291	22,000
2023-10-05	0.295	0.300	0.295	0.300	0.291	32,100
2023-10-04	0.300	0.300	0.300	0.300	0.291	153,900
2023-10-03	0.305	0.305	0.300	0.300	0.291	26,400
2023-10-02	0.305	0.305	0.305	0.305	0.296	5,900
2023-09-29	0.305	0.305	0.305	0.305	0.296	30,000
2023-09-27	0.300	0.300	0.300	0.300	0.291	7,000
2023-09-26	0.300	0.300	0.300	0.300	0.291	40,500
2023-09-25	0.305	0.305	0.300	0.300	0.291	139,000
2023-09-22	0.300	0.300	0.300	0.300	0.291	134,900
2023-09-21	0.300	0.300	0.300	0.300	0.291	40,300
2023-09-20	0.310	0.310	0.305	0.305	0.296	118,000
2023-09-19	0.300	0.305	0.300	0.305	0.296	100,100
2023-09-18	0.300	0.305	0.300	0.305	0.296	83,500
2023-09-15	0.305	0.310	0.305	0.310	0.301	44,500
2023-09-14	0.300	0.300	0.300	0.300	0.291	121,000
2023-09-13	0.305	0.305	0.300	0.300	0.291	106,000
2023-09-12	0.310	0.320	0.305	0.305	0.296	13,300
2023-09-11	0.310	0.310	0.310	0.310	0.301	32,200
2023-09-08	0.310	0.310	0.310	0.310	0.301	73,100
2023-09-07	0.315	0.320	0.310	0.320	0.311	34,500
2023-09-06	0.310	0.315	0.310	0.315	0.306	126,600
2023-09-05	0.310	0.310	0.310	0.310	0.301	97,600
2023-09-04	0.310	0.310	0.310	0.310	0.301	36,000
2023-09-01	0.310	0.310	0.305	0.310	0.301	51,000
2023-08-30	0.305	0.315	0.305	0.310	0.301	66,000
2023-08-29	0.320	0.320	0.305	0.320	0.311	418,700

← NewerPage 13 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.