Oceancash Pacific Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	0.345	0.345	0.345	0.345	0.325	53,000
2022-04-28	0.350	0.350	0.340	0.340	0.320	117,000
2022-04-27	0.350	0.350	0.350	0.350	0.330	51,000
2022-04-26	0.355	0.360	0.355	0.355	0.335	116,000
2022-04-25	0.355	0.355	0.355	0.355	0.335	5,000
2022-04-22	0.360	0.365	0.355	0.355	0.335	134,000
2022-04-21	0.355	0.360	0.350	0.350	0.330	75,000
2022-04-20	0.355	0.355	0.355	0.355	0.335	45,500
2022-04-18	0.355	0.355	0.355	0.355	0.335	16,100
2022-04-15	0.360	0.360	0.355	0.355	0.335	30,300
2022-04-14	0.360	0.360	0.360	0.360	0.339	10,000
2022-04-13	0.360	0.360	0.355	0.355	0.335	57,000
2022-04-12	0.360	0.360	0.355	0.360	0.339	26,000
2022-04-11	0.355	0.370	0.355	0.360	0.339	82,700
2022-04-08	0.355	0.355	0.350	0.355	0.335	37,200
2022-04-07	0.355	0.355	0.350	0.355	0.335	40,400
2022-04-06	0.350	0.355	0.350	0.355	0.335	48,000
2022-04-05	0.360	0.360	0.350	0.350	0.330	87,900
2022-04-04	0.365	0.365	0.355	0.355	0.335	101,900
2022-04-01	0.345	0.365	0.345	0.365	0.344	52,200
2022-03-31	0.355	0.355	0.350	0.350	0.330	52,700
2022-03-30	0.355	0.355	0.355	0.355	0.335	41,100
2022-03-29	0.370	0.370	0.355	0.355	0.335	26,000
2022-03-28	0.355	0.380	0.355	0.365	0.344	334,700
2022-03-25	0.345	0.355	0.345	0.350	0.330	110,900
2022-03-24	0.350	0.350	0.345	0.345	0.325	23,600
2022-03-23	0.340	0.350	0.340	0.350	0.330	29,500
2022-03-22	0.340	0.345	0.340	0.345	0.325	90,400
2022-03-21	0.340	0.340	0.335	0.340	0.320	36,100
2022-03-18	0.345	0.345	0.335	0.340	0.320	270,300
2022-03-17	0.345	0.345	0.345	0.345	0.325	68,000
2022-03-15	0.350	0.350	0.340	0.350	0.330	95,300
2022-03-14	0.360	0.360	0.355	0.355	0.335	15,100
2022-03-11	0.350	0.350	0.350	0.350	0.330	3,000
2022-03-10	0.345	0.350	0.340	0.345	0.325	110,000
2022-03-09	0.350	0.355	0.335	0.340	0.320	23,000
2022-03-08	0.335	0.340	0.330	0.330	0.311	78,000
2022-03-07	0.350	0.350	0.340	0.340	0.320	200,000
2022-03-04	0.360	0.360	0.355	0.355	0.335	74,000
2022-03-03	0.365	0.365	0.360	0.365	0.344	60,700
2022-03-02	0.370	0.370	0.365	0.365	0.344	64,200
2022-03-01	0.370	0.370	0.370	0.370	0.349	123,300
2022-02-28	0.375	0.375	0.370	0.370	0.349	75,800
2022-02-25	0.380	0.380	0.375	0.375	0.353	78,000
2022-02-24	0.380	0.380	0.370	0.370	0.349	164,000
2022-02-23	0.375	0.380	0.375	0.380	0.358	93,500
2022-02-22	0.375	0.380	0.375	0.375	0.353	39,100
2022-02-21	0.385	0.385	0.380	0.380	0.358	17,000
2022-02-18	0.375	0.385	0.375	0.380	0.358	90,600
2022-02-17	0.385	0.385	0.385	0.385	0.363	20,000
2022-02-16	0.380	0.380	0.375	0.380	0.358	200,000
2022-02-15	0.380	0.380	0.375	0.375	0.353	110,000
2022-02-14	0.385	0.385	0.375	0.375	0.353	99,600
2022-02-11	0.385	0.390	0.385	0.385	0.363	55,000
2022-02-10	0.390	0.390	0.385	0.385	0.363	47,900
2022-02-09	0.395	0.395	0.390	0.390	0.368	62,500
2022-02-08	0.390	0.395	0.390	0.395	0.372	24,600
2022-02-07	0.400	0.405	0.395	0.395	0.372	111,000
2022-02-04	0.380	0.385	0.380	0.385	0.363	14,000
2022-02-03	0.380	0.380	0.375	0.380	0.358	30,000

← NewerPage 19 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.