Oceancash Pacific Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.355	0.370	0.355	0.370	0.359	42,000
2023-02-22	0.360	0.360	0.350	0.350	0.340	12,000
2023-02-21	0.355	0.355	0.350	0.350	0.340	65,500
2023-02-20	0.360	0.360	0.360	0.360	0.349	4,500
2023-02-17	0.360	0.360	0.360	0.360	0.349	28,300
2023-02-16	0.380	0.385	0.370	0.370	0.359	143,700
2023-02-15	0.380	0.380	0.380	0.380	0.369	25,500
2023-02-14	0.380	0.390	0.380	0.390	0.378	34,700
2023-02-13	0.380	0.390	0.380	0.390	0.378	30,500
2023-02-10	0.380	0.380	0.380	0.380	0.369	43,000
2023-02-09	0.380	0.390	0.375	0.390	0.378	55,000
2023-02-08	0.390	0.390	0.390	0.390	0.378	3,000
2023-02-07	0.390	0.390	0.390	0.390	0.378	109,900
2023-02-03	0.395	0.400	0.395	0.395	0.383	207,000
2023-02-02	0.395	0.400	0.390	0.395	0.383	101,200
2023-01-31	0.395	0.400	0.385	0.395	0.383	340,100
2023-01-30	0.390	0.405	0.390	0.390	0.378	405,700
2023-01-27	0.360	0.385	0.360	0.385	0.374	169,100
2023-01-26	0.350	0.360	0.350	0.360	0.349	12,000
2023-01-25	0.350	0.350	0.345	0.350	0.340	60,000
2023-01-20	0.345	0.345	0.345	0.345	0.335	23,600
2023-01-19	0.350	0.355	0.350	0.355	0.345	42,000
2023-01-18	0.355	0.360	0.350	0.350	0.340	57,800
2023-01-17	0.360	0.360	0.350	0.355	0.345	202,200
2023-01-16	0.350	0.350	0.350	0.350	0.340	15,100
2023-01-13	0.350	0.355	0.350	0.350	0.340	137,200
2023-01-12	0.340	0.350	0.340	0.345	0.335	60,100
2023-01-11	0.340	0.345	0.335	0.345	0.335	20,100
2023-01-10	0.335	0.345	0.335	0.335	0.325	50,000
2023-01-09	0.340	0.340	0.330	0.335	0.325	14,000
2023-01-06	0.345	0.345	0.340	0.340	0.330	102,600
2023-01-05	0.335	0.345	0.330	0.345	0.335	23,300
2022-12-30	0.330	0.335	0.325	0.335	0.325	25,000
2022-12-29	0.330	0.330	0.325	0.330	0.320	29,500
2022-12-28	0.325	0.325	0.325	0.325	0.315	3,000
2022-12-27	0.340	0.340	0.325	0.330	0.320	63,700
2022-12-23	0.330	0.340	0.330	0.340	0.330	31,000
2022-12-22	0.345	0.345	0.330	0.330	0.320	14,400
2022-12-20	0.325	0.340	0.325	0.335	0.325	47,000
2022-12-19	0.330	0.350	0.325	0.325	0.315	122,000
2022-12-16	0.330	0.330	0.330	0.330	0.320	15,000
2022-12-15	0.330	0.340	0.330	0.340	0.330	51,500
2022-12-14	0.330	0.335	0.330	0.335	0.325	29,000
2022-12-12	0.340	0.350	0.340	0.345	0.325	82,300
2022-12-09	0.340	0.340	0.340	0.340	0.320	2,800
2022-12-08	0.345	0.345	0.340	0.340	0.320	10,000
2022-12-07	0.345	0.350	0.335	0.350	0.330	79,500
2022-12-06	0.345	0.345	0.340	0.345	0.325	171,100
2022-12-05	0.340	0.350	0.340	0.345	0.325	116,500
2022-12-02	0.335	0.335	0.330	0.335	0.316	69,000
2022-12-01	0.320	0.335	0.320	0.335	0.316	234,900
2022-11-30	0.310	0.320	0.310	0.315	0.297	57,900
2022-11-29	0.300	0.300	0.300	0.300	0.283	5,000
2022-11-25	0.300	0.300	0.300	0.300	0.283	9,000
2022-11-24	0.295	0.310	0.295	0.300	0.283	63,800
2022-11-22	0.290	0.290	0.290	0.290	0.273	19,500
2022-11-17	0.285	0.290	0.285	0.290	0.273	95,700
2022-11-16	0.285	0.285	0.280	0.280	0.264	15,000
2022-11-15	0.285	0.285	0.285	0.285	0.269	66,700
2022-11-14	0.290	0.290	0.280	0.280	0.264	50,000

← NewerPage 16 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.