Oceancash Pacific Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.375	0.380	0.375	0.375	0.353	30,000
2022-01-27	0.375	0.380	0.375	0.380	0.358	37,000
2022-01-26	0.380	0.385	0.380	0.385	0.363	21,800
2022-01-25	0.375	0.380	0.375	0.380	0.358	43,500
2022-01-24	0.375	0.380	0.375	0.375	0.353	173,200
2022-01-21	0.385	0.385	0.375	0.375	0.353	225,800
2022-01-20	0.385	0.385	0.385	0.385	0.363	294,200
2022-01-19	0.390	0.390	0.385	0.385	0.363	75,900
2022-01-17	0.390	0.395	0.390	0.395	0.372	30,000
2022-01-14	0.390	0.390	0.390	0.390	0.368	35,200
2022-01-13	0.400	0.400	0.390	0.390	0.368	50,000
2022-01-12	0.395	0.395	0.390	0.395	0.372	92,600
2022-01-11	0.395	0.395	0.390	0.395	0.372	47,700
2022-01-10	0.405	0.405	0.390	0.400	0.377	165,000
2022-01-07	0.400	0.405	0.400	0.405	0.382	61,000
2022-01-06	0.410	0.410	0.400	0.400	0.377	1,600
2022-01-05	0.410	0.410	0.400	0.400	0.377	116,800
2022-01-04	0.390	0.390	0.390	0.390	0.368	24,000
2022-01-03	0.390	0.400	0.390	0.395	0.372	81,400
2021-12-31	0.390	0.400	0.390	0.400	0.377	45,000
2021-12-30	0.390	0.390	0.385	0.390	0.368	11,100
2021-12-29	0.395	0.400	0.385	0.400	0.377	180,000
2021-12-28	0.400	0.400	0.395	0.400	0.377	37,700
2021-12-27	0.400	0.410	0.400	0.400	0.377	67,500
2021-12-24	0.390	0.400	0.390	0.400	0.377	46,500
2021-12-23	0.400	0.400	0.395	0.400	0.377	120,600
2021-12-22	0.390	0.390	0.390	0.390	0.368	8,000
2021-12-21	0.410	0.410	0.390	0.390	0.368	69,400
2021-12-20	0.395	0.410	0.395	0.410	0.386	59,400
2021-12-17	0.390	0.395	0.390	0.395	0.372	96,600
2021-12-16	0.385	0.390	0.385	0.390	0.368	69,100
2021-12-15	0.385	0.390	0.385	0.390	0.368	20,000
2021-12-14	0.390	0.390	0.385	0.390	0.368	50,900
2021-12-13	0.390	0.390	0.385	0.390	0.368	164,400
2021-12-10	0.385	0.395	0.385	0.390	0.368	214,500
2021-12-09	0.390	0.390	0.390	0.390	0.368	73,400
2021-12-08	0.400	0.400	0.390	0.395	0.372	291,100
2021-12-07	0.400	0.405	0.400	0.405	0.382	134,300
2021-12-06	0.410	0.410	0.400	0.410	0.379	273,500
2021-12-02	0.420	0.420	0.410	0.410	0.379	415,100
2021-12-01	0.440	0.440	0.425	0.435	0.402	191,700
2021-11-30	0.460	0.460	0.430	0.450	0.416	526,600
2021-11-29	0.415	0.465	0.415	0.455	0.420	2,487,700
2021-11-26	0.405	0.425	0.400	0.415	0.383	225,700
2021-11-25	0.410	0.415	0.405	0.415	0.383	259,300
2021-11-24	0.410	0.415	0.410	0.415	0.383	34,000
2021-11-23	0.405	0.410	0.405	0.410	0.379	20,000
2021-11-22	0.420	0.420	0.405	0.405	0.374	60,600
2021-11-19	0.410	0.425	0.410	0.425	0.393	33,600
2021-11-18	0.410	0.425	0.410	0.425	0.393	78,200
2021-11-17	0.415	0.415	0.410	0.410	0.379	93,900
2021-11-16	0.420	0.420	0.415	0.415	0.383	36,100
2021-11-15	0.410	0.435	0.410	0.425	0.393	13,200
2021-11-12	0.410	0.430	0.410	0.410	0.379	127,500
2021-11-11	0.410	0.420	0.410	0.420	0.388	114,700
2021-11-10	0.415	0.420	0.415	0.415	0.383	132,000
2021-11-09	0.425	0.425	0.415	0.415	0.383	143,200
2021-11-08	0.425	0.425	0.420	0.425	0.393	79,100
2021-11-05	0.435	0.435	0.425	0.425	0.393	63,500
2021-11-03	0.435	0.435	0.425	0.425	0.393	227,300

← NewerPage 20 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.