Oceancash Pacific Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.365	0.375	0.365	0.370	0.370	5,647,500
2025-05-21	0.365	0.370	0.365	0.370	0.370	4,188,100
2025-05-20	0.370	0.375	0.365	0.370	0.370	4,667,800
2025-05-19	0.370	0.375	0.365	0.370	0.370	7,475,100
2025-05-16	0.380	0.390	0.365	0.370	0.370	2,531,800
2025-05-15	0.370	0.390	0.370	0.380	0.380	4,218,700
2025-05-14	0.365	0.370	0.365	0.370	0.370	6,886,800
2025-05-13	0.370	0.370	0.365	0.370	0.370	1,548,400
2025-05-09	0.375	0.375	0.365	0.370	0.370	2,599,400
2025-05-08	0.365	0.370	0.365	0.370	0.370	9,833,400
2025-05-07	0.375	0.375	0.370	0.370	0.370	2,622,000
2025-05-06	0.370	0.375	0.365	0.370	0.370	2,304,500
2025-05-05	0.365	0.370	0.365	0.365	0.365	6,462,600
2025-05-02	0.370	0.375	0.365	0.370	0.370	5,270,400
2025-04-30	0.375	0.375	0.365	0.370	0.370	2,598,900
2025-04-29	0.370	0.375	0.370	0.370	0.370	7,890,600
2025-04-28	0.375	0.375	0.365	0.370	0.370	4,932,300
2025-04-25	0.365	0.370	0.365	0.370	0.370	4,028,000
2025-04-24	0.365	0.375	0.365	0.365	0.365	5,675,500
2025-04-23	0.370	0.375	0.370	0.370	0.370	4,122,700
2025-04-22	0.365	0.370	0.365	0.370	0.370	3,806,300
2025-04-21	0.375	0.375	0.365	0.370	0.370	1,655,800
2025-04-18	0.370	0.375	0.360	0.375	0.375	4,503,500
2025-04-17	0.375	0.375	0.365	0.370	0.370	8,052,800
2025-04-16	0.365	0.375	0.365	0.370	0.370	3,669,500
2025-04-15	0.365	0.370	0.365	0.365	0.365	2,857,100
2025-04-14	0.365	0.375	0.365	0.370	0.370	8,943,100
2025-04-11	0.370	0.370	0.365	0.370	0.370	1,903,000
2025-04-10	0.365	0.375	0.360	0.370	0.370	1,609,100
2025-04-09	0.355	0.370	0.355	0.365	0.365	8,240,200
2025-04-08	0.365	0.365	0.355	0.355	0.355	3,058,300
2025-04-07	0.365	0.375	0.350	0.365	0.365	1,509,400
2025-04-04	0.365	0.375	0.365	0.365	0.365	7,167,100
2025-04-03	0.370	0.375	0.365	0.365	0.365	5,646,400
2025-04-02	0.365	0.375	0.365	0.370	0.370	859,500
2025-03-28	0.365	0.370	0.365	0.370	0.370	6,718,900
2025-03-27	0.365	0.375	0.365	0.375	0.375	6,758,400
2025-03-26	0.370	0.375	0.365	0.375	0.375	3,038,100
2025-03-25	0.375	0.375	0.370	0.370	0.370	12,531,300
2025-03-24	0.365	0.370	0.365	0.370	0.370	5,365,400
2025-03-21	0.365	0.375	0.365	0.370	0.370	4,203,100
2025-03-20	0.365	0.375	0.365	0.370	0.370	3,023,400
2025-03-19	0.365	0.375	0.365	0.365	0.365	4,540,000
2025-03-17	0.370	0.375	0.370	0.370	0.370	4,193,500
2025-03-14	0.370	0.375	0.365	0.370	0.370	3,200,000
2025-03-13	0.360	0.375	0.360	0.370	0.370	3,105,400
2025-03-12	0.360	0.370	0.355	0.360	0.360	7,274,100
2025-03-11	0.365	0.370	0.360	0.360	0.360	3,759,100
2025-03-10	0.370	0.375	0.365	0.365	0.365	3,195,800
2025-03-07	0.365	0.370	0.365	0.370	0.370	6,850,200
2025-03-06	0.355	0.370	0.355	0.365	0.365	4,429,500
2025-03-05	0.360	0.370	0.350	0.355	0.355	4,336,900
2025-03-04	0.375	0.385	0.360	0.365	0.365	6,145,200
2025-03-03	0.365	0.380	0.365	0.375	0.375	7,553,100
2025-02-28	0.365	0.375	0.365	0.370	0.370	3,442,600
2025-02-27	0.370	0.375	0.365	0.370	0.370	2,705,700
2025-02-26	0.355	0.370	0.355	0.365	0.365	6,454,000
2025-02-25	0.375	0.375	0.355	0.360	0.360	3,896,800
2025-02-24	0.370	0.375	0.370	0.375	0.375	2,311,500
2025-02-21	0.370	0.375	0.365	0.370	0.370	5,541,500

← NewerPage 7 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.