Oceancash Pacific Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	0.305	0.305	0.300	0.305	0.296	42,100
2023-05-26	0.310	0.310	0.310	0.310	0.301	9,900
2023-05-25	0.300	0.300	0.300	0.300	0.291	14,600
2023-05-24	0.300	0.300	0.300	0.300	0.291	9,000
2023-05-23	0.300	0.300	0.300	0.300	0.291	10,000
2023-05-22	0.300	0.310	0.300	0.310	0.301	58,700
2023-05-19	0.305	0.305	0.305	0.305	0.296	1,000
2023-05-18	0.305	0.320	0.305	0.305	0.296	31,400
2023-05-17	0.305	0.305	0.305	0.305	0.296	48,100
2023-05-16	0.305	0.305	0.300	0.300	0.291	50,000
2023-05-15	0.300	0.305	0.300	0.305	0.296	11,100
2023-05-12	0.310	0.310	0.300	0.300	0.291	2,000
2023-05-11	0.310	0.310	0.310	0.310	0.301	8,600
2023-05-10	0.315	0.315	0.310	0.310	0.301	35,000
2023-05-09	0.300	0.325	0.300	0.325	0.315	35,000
2023-05-08	0.295	0.300	0.295	0.300	0.291	27,000
2023-05-05	0.305	0.305	0.300	0.300	0.291	179,000
2023-05-03	0.305	0.305	0.305	0.305	0.296	57,400
2023-05-02	0.310	0.310	0.305	0.310	0.301	37,000
2023-04-28	0.315	0.315	0.310	0.310	0.301	50,400
2023-04-27	0.310	0.315	0.310	0.310	0.301	65,000
2023-04-26	0.315	0.315	0.310	0.310	0.301	52,300
2023-04-25	0.320	0.320	0.315	0.315	0.306	29,400
2023-04-20	0.315	0.315	0.315	0.315	0.306	27,900
2023-04-19	0.315	0.315	0.315	0.315	0.306	100,700
2023-04-18	0.320	0.320	0.320	0.320	0.311	11,900
2023-04-17	0.320	0.320	0.320	0.320	0.311	184,400
2023-04-14	0.320	0.320	0.320	0.320	0.311	82,000
2023-04-13	0.320	0.320	0.320	0.320	0.311	21,000
2023-04-12	0.325	0.335	0.320	0.320	0.311	48,500
2023-04-11	0.325	0.325	0.325	0.325	0.315	45,000
2023-04-10	0.330	0.330	0.325	0.330	0.320	69,000
2023-04-07	0.330	0.330	0.320	0.330	0.320	134,000
2023-04-06	0.320	0.320	0.320	0.320	0.311	11,700
2023-04-05	0.320	0.330	0.320	0.330	0.320	14,000
2023-04-04	0.320	0.320	0.320	0.320	0.311	4,000
2023-04-03	0.320	0.320	0.320	0.320	0.311	10,000
2023-03-31	0.320	0.320	0.320	0.320	0.311	21,900
2023-03-30	0.325	0.325	0.325	0.325	0.315	10,000
2023-03-29	0.330	0.340	0.325	0.325	0.315	24,600
2023-03-28	0.325	0.325	0.325	0.325	0.315	2,000
2023-03-27	0.310	0.330	0.310	0.330	0.320	18,800
2023-03-24	0.340	0.340	0.340	0.340	0.330	1,000
2023-03-23	0.325	0.340	0.325	0.340	0.330	20,000
2023-03-22	0.325	0.325	0.325	0.325	0.315	10,000
2023-03-17	0.315	0.340	0.315	0.340	0.330	37,000
2023-03-16	0.315	0.315	0.315	0.315	0.306	7,000
2023-03-15	0.315	0.330	0.315	0.330	0.320	15,500
2023-03-14	0.330	0.330	0.320	0.320	0.311	60,000
2023-03-13	0.330	0.340	0.330	0.340	0.330	47,100
2023-03-10	0.335	0.340	0.330	0.330	0.320	60,000
2023-03-09	0.340	0.340	0.340	0.340	0.330	20,000
2023-03-08	0.340	0.340	0.335	0.340	0.330	52,000
2023-03-07	0.345	0.345	0.335	0.335	0.325	155,100
2023-03-06	0.345	0.350	0.345	0.350	0.340	75,000
2023-03-03	0.345	0.345	0.345	0.345	0.335	3,000
2023-03-02	0.345	0.345	0.345	0.345	0.335	1,100
2023-03-01	0.350	0.360	0.350	0.360	0.349	27,100
2023-02-28	0.350	0.365	0.350	0.365	0.354	24,100
2023-02-27	0.370	0.370	0.365	0.365	0.354	24,000

← NewerPage 15 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.