Oceancash Pacific Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	0.290	0.290	0.290	0.290	0.273	10,000
2022-11-10	0.285	0.290	0.285	0.290	0.273	47,000
2022-11-09	0.290	0.290	0.290	0.290	0.273	15,000
2022-11-08	0.285	0.285	0.285	0.285	0.269	4,000
2022-11-07	0.280	0.280	0.270	0.270	0.254	131,200
2022-11-04	0.295	0.295	0.280	0.280	0.264	30,000
2022-11-03	0.295	0.340	0.295	0.295	0.278	196,800
2022-11-02	0.275	0.300	0.275	0.300	0.283	66,100
2022-10-31	0.280	0.285	0.280	0.285	0.269	5,500
2022-10-28	0.290	0.295	0.290	0.290	0.273	25,000
2022-10-27	0.280	0.280	0.280	0.280	0.264	13,000
2022-10-26	0.275	0.280	0.270	0.280	0.264	41,900
2022-10-25	0.275	0.275	0.275	0.275	0.259	10,000
2022-10-21	0.275	0.275	0.275	0.275	0.259	28,100
2022-10-20	0.280	0.280	0.280	0.280	0.264	20,000
2022-10-19	0.290	0.290	0.290	0.290	0.273	300
2022-10-18	0.290	0.290	0.280	0.280	0.264	42,200
2022-10-17	0.280	0.295	0.280	0.285	0.269	135,400
2022-10-14	0.275	0.280	0.275	0.280	0.264	12,000
2022-10-13	0.275	0.275	0.275	0.275	0.259	21,700
2022-10-12	0.280	0.280	0.280	0.280	0.264	1,000
2022-10-11	0.280	0.280	0.280	0.280	0.264	34,000
2022-10-07	0.280	0.280	0.280	0.280	0.264	25,500
2022-10-06	0.285	0.285	0.285	0.285	0.269	2,900
2022-10-04	0.285	0.285	0.285	0.285	0.269	65,000
2022-10-03	0.260	0.265	0.260	0.265	0.250	7,700
2022-09-30	0.280	0.285	0.280	0.280	0.264	45,500
2022-09-29	0.285	0.290	0.285	0.285	0.269	34,000
2022-09-28	0.290	0.290	0.290	0.290	0.273	30,000
2022-09-27	0.295	0.295	0.290	0.290	0.273	44,500
2022-09-26	0.300	0.300	0.295	0.295	0.278	69,000
2022-09-23	0.300	0.300	0.300	0.300	0.283	20,000
2022-09-22	0.300	0.300	0.300	0.300	0.283	30,000
2022-09-21	0.300	0.300	0.295	0.295	0.278	12,000
2022-09-20	0.300	0.300	0.295	0.295	0.278	5,900
2022-09-19	0.295	0.295	0.295	0.295	0.278	30,000
2022-09-15	0.295	0.305	0.295	0.300	0.283	17,300
2022-09-14	0.300	0.300	0.295	0.295	0.278	35,000
2022-09-13	0.300	0.300	0.295	0.295	0.278	33,600
2022-09-12	0.295	0.305	0.295	0.295	0.278	72,500
2022-09-09	0.305	0.305	0.290	0.295	0.278	111,700
2022-09-08	0.305	0.305	0.305	0.305	0.287	21,200
2022-09-07	0.305	0.305	0.305	0.305	0.287	13,800
2022-09-05	0.300	0.305	0.300	0.305	0.287	31,000
2022-09-01	0.300	0.300	0.300	0.300	0.283	126,500
2022-08-30	0.305	0.305	0.305	0.305	0.287	25,900
2022-08-29	0.305	0.305	0.300	0.305	0.287	68,000
2022-08-26	0.305	0.310	0.305	0.310	0.292	19,000
2022-08-25	0.305	0.305	0.300	0.305	0.287	35,000
2022-08-24	0.305	0.315	0.300	0.305	0.287	74,000
2022-08-23	0.310	0.310	0.310	0.310	0.292	42,000
2022-08-22	0.300	0.310	0.300	0.300	0.283	211,200
2022-08-18	0.310	0.310	0.300	0.300	0.283	112,000
2022-08-17	0.315	0.315	0.315	0.315	0.297	1,500
2022-08-16	0.310	0.310	0.310	0.310	0.292	900
2022-08-15	0.310	0.310	0.310	0.310	0.292	23,000
2022-08-12	0.315	0.320	0.310	0.310	0.292	60,100
2022-08-11	0.320	0.320	0.315	0.315	0.297	63,700
2022-08-10	0.315	0.315	0.315	0.315	0.297	5,000
2022-08-09	0.315	0.315	0.315	0.315	0.297	30,000

← NewerPage 17 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.