Oceancash Pacific Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.320	0.320	0.305	0.320	0.311	418,700
2023-08-28	0.320	0.330	0.315	0.330	0.320	72,500
2023-08-25	0.320	0.320	0.320	0.320	0.311	15,000
2023-08-24	0.330	0.335	0.320	0.320	0.311	94,700
2023-08-23	0.325	0.335	0.320	0.335	0.325	110,600
2023-08-22	0.330	0.335	0.325	0.335	0.325	82,000
2023-08-21	0.335	0.350	0.330	0.345	0.335	15,500
2023-08-18	0.330	0.345	0.330	0.345	0.335	51,200
2023-08-17	0.330	0.330	0.330	0.330	0.320	8,500
2023-08-16	0.325	0.340	0.325	0.330	0.320	69,200
2023-08-15	0.350	0.350	0.350	0.350	0.340	7,100
2023-08-14	0.330	0.330	0.330	0.330	0.320	3,000
2023-08-11	0.340	0.345	0.325	0.335	0.325	124,600
2023-08-10	0.320	0.345	0.320	0.345	0.335	23,000
2023-08-09	0.325	0.325	0.325	0.325	0.315	54,000
2023-08-08	0.330	0.335	0.330	0.330	0.320	77,500
2023-08-07	0.330	0.335	0.330	0.330	0.320	31,000
2023-08-04	0.350	0.350	0.330	0.340	0.330	55,400
2023-08-03	0.330	0.345	0.330	0.345	0.335	43,400
2023-08-02	0.330	0.345	0.330	0.345	0.335	262,100
2023-08-01	0.355	0.365	0.330	0.330	0.320	155,700
2023-07-31	0.370	0.370	0.330	0.355	0.345	366,200
2023-07-28	0.345	0.380	0.345	0.370	0.359	2,462,500
2023-07-27	0.310	0.340	0.310	0.340	0.330	719,800
2023-07-26	0.310	0.310	0.310	0.310	0.301	11,000
2023-07-25	0.310	0.310	0.310	0.310	0.301	99,300
2023-07-24	0.300	0.300	0.300	0.300	0.291	11,400
2023-07-21	0.300	0.300	0.300	0.300	0.291	5,000
2023-07-20	0.300	0.300	0.300	0.300	0.291	29,900
2023-07-18	0.300	0.305	0.300	0.305	0.296	40,100
2023-07-17	0.305	0.310	0.300	0.305	0.296	53,600
2023-07-14	0.305	0.310	0.305	0.310	0.301	21,000
2023-07-13	0.315	0.315	0.315	0.315	0.306	23,000
2023-07-12	0.305	0.315	0.305	0.315	0.306	35,000
2023-07-11	0.310	0.315	0.310	0.315	0.306	34,000
2023-07-10	0.305	0.310	0.300	0.310	0.301	84,100
2023-07-07	0.305	0.305	0.300	0.300	0.291	35,000
2023-07-06	0.305	0.305	0.305	0.305	0.296	23,200
2023-07-05	0.310	0.310	0.305	0.305	0.296	3,500
2023-07-04	0.310	0.310	0.305	0.305	0.296	40,900
2023-07-03	0.310	0.310	0.310	0.310	0.301	6,000
2023-06-30	0.310	0.315	0.305	0.310	0.301	48,800
2023-06-28	0.305	0.320	0.305	0.320	0.311	30,100
2023-06-27	0.320	0.320	0.320	0.320	0.311	1,000
2023-06-26	0.305	0.320	0.300	0.320	0.311	35,000
2023-06-23	0.300	0.300	0.300	0.300	0.291	14,700
2023-06-21	0.300	0.300	0.300	0.300	0.291	14,200
2023-06-19	0.315	0.315	0.300	0.300	0.291	43,000
2023-06-16	0.300	0.300	0.295	0.300	0.291	53,200
2023-06-15	0.295	0.295	0.295	0.295	0.286	11,100
2023-06-14	0.295	0.295	0.295	0.295	0.286	71,500
2023-06-13	0.300	0.300	0.295	0.295	0.286	16,500
2023-06-12	0.295	0.300	0.295	0.295	0.286	12,900
2023-06-09	0.300	0.300	0.300	0.300	0.291	500
2023-06-08	0.295	0.295	0.295	0.295	0.286	48,500
2023-06-07	0.300	0.300	0.295	0.295	0.286	85,000
2023-06-06	0.300	0.305	0.300	0.300	0.291	72,000
2023-06-02	0.305	0.310	0.305	0.310	0.301	37,100
2023-06-01	0.300	0.300	0.300	0.300	0.291	14,600
2023-05-31	0.300	0.300	0.300	0.300	0.291	38,000

← NewerPage 14 of 21 · 1,214 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.