Oceancash Pacific Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.315	0.315	0.315	0.315	0.297	10,100
2022-08-05	0.320	0.320	0.320	0.320	0.302	22,000
2022-08-04	0.315	0.315	0.315	0.315	0.297	30,000
2022-08-03	0.315	0.315	0.315	0.315	0.297	3,000
2022-08-01	0.320	0.320	0.310	0.320	0.302	140,700
2022-07-29	0.330	0.330	0.320	0.320	0.302	5,500
2022-07-28	0.315	0.330	0.315	0.330	0.311	46,000
2022-07-26	0.320	0.320	0.320	0.320	0.302	5,500
2022-07-25	0.315	0.315	0.315	0.315	0.297	11,000
2022-07-22	0.310	0.310	0.310	0.310	0.292	17,000
2022-07-21	0.315	0.315	0.315	0.315	0.297	37,500
2022-07-20	0.320	0.320	0.320	0.320	0.302	10,000
2022-07-19	0.320	0.320	0.315	0.315	0.297	30,000
2022-07-18	0.330	0.330	0.330	0.330	0.311	1,000
2022-07-15	0.320	0.330	0.320	0.330	0.311	50,000
2022-07-14	0.315	0.315	0.315	0.315	0.297	34,100
2022-07-12	0.320	0.320	0.310	0.315	0.297	12,000
2022-07-08	0.320	0.320	0.320	0.320	0.302	23,000
2022-07-07	0.320	0.320	0.320	0.320	0.302	51,000
2022-07-06	0.325	0.325	0.325	0.325	0.306	7,000
2022-07-05	0.325	0.325	0.325	0.325	0.306	3,000
2022-07-04	0.330	0.330	0.330	0.330	0.311	20,000
2022-07-01	0.330	0.340	0.325	0.340	0.320	23,000
2022-06-30	0.330	0.330	0.320	0.330	0.311	36,500
2022-06-29	0.330	0.330	0.330	0.330	0.311	20,100
2022-06-28	0.330	0.330	0.330	0.330	0.311	30,000
2022-06-27	0.325	0.335	0.325	0.330	0.311	57,700
2022-06-24	0.320	0.325	0.320	0.325	0.306	3,000
2022-06-23	0.325	0.325	0.315	0.315	0.297	53,900
2022-06-22	0.320	0.330	0.310	0.330	0.311	55,700
2022-06-21	0.345	0.345	0.345	0.345	0.325	600
2022-06-20	0.315	0.315	0.310	0.310	0.292	35,900
2022-06-17	0.320	0.320	0.320	0.320	0.302	93,000
2022-06-16	0.330	0.330	0.325	0.325	0.306	64,200
2022-06-15	0.325	0.330	0.325	0.325	0.306	80,100
2022-06-14	0.330	0.330	0.325	0.330	0.311	61,000
2022-06-13	0.340	0.340	0.330	0.330	0.311	36,000
2022-06-10	0.345	0.345	0.340	0.340	0.320	15,100
2022-06-09	0.335	0.340	0.335	0.340	0.320	27,000
2022-06-08	0.340	0.340	0.335	0.335	0.316	25,000
2022-06-07	0.340	0.340	0.335	0.335	0.316	52,000
2022-06-03	0.340	0.340	0.340	0.340	0.320	40,000
2022-06-02	0.340	0.340	0.335	0.335	0.316	23,000
2022-06-01	0.335	0.340	0.335	0.340	0.320	136,500
2022-05-31	0.330	0.330	0.330	0.330	0.311	10,000
2022-05-30	0.335	0.340	0.330	0.335	0.316	66,300
2022-05-27	0.330	0.345	0.330	0.335	0.316	79,300
2022-05-26	0.335	0.335	0.335	0.335	0.316	20,600
2022-05-23	0.330	0.340	0.330	0.335	0.316	22,000
2022-05-20	0.340	0.340	0.340	0.340	0.320	45,300
2022-05-19	0.330	0.340	0.330	0.340	0.320	54,800
2022-05-18	0.340	0.340	0.340	0.340	0.320	27,500
2022-05-17	0.340	0.340	0.340	0.340	0.320	40,000
2022-05-13	0.340	0.340	0.340	0.340	0.320	5,000
2022-05-12	0.345	0.355	0.345	0.345	0.325	23,000
2022-05-11	0.355	0.355	0.345	0.345	0.325	92,200
2022-05-10	0.335	0.345	0.335	0.345	0.325	98,000
2022-05-09	0.340	0.360	0.340	0.340	0.320	269,200
2022-05-06	0.345	0.345	0.340	0.345	0.325	92,000
2022-05-05	0.350	0.360	0.345	0.360	0.339	55,100

← NewerPage 18 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.