Oceancash Pacific Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.370	0.375	0.365	0.370	0.370	5,541,500
2025-02-20	0.360	0.370	0.360	0.365	0.365	6,196,800
2025-02-19	0.360	0.365	0.360	0.365	0.365	103,700
2025-02-18	0.370	0.375	0.365	0.365	0.365	6,095,700
2025-02-17	0.370	0.375	0.365	0.375	0.375	6,030,400
2025-02-14	0.365	0.370	0.360	0.365	0.365	3,970,300
2025-02-13	0.370	0.375	0.365	0.365	0.365	4,142,200
2025-02-12	0.370	0.375	0.365	0.370	0.370	7,483,000
2025-02-10	0.375	0.375	0.370	0.370	0.370	4,227,400
2025-02-07	0.380	0.390	0.370	0.375	0.375	1,105,700
2025-02-06	0.385	0.395	0.385	0.385	0.385	4,992,300
2025-02-05	0.385	0.390	0.385	0.390	0.390	4,148,000
2025-02-04	0.385	0.390	0.385	0.385	0.385	3,087,600
2025-02-03	0.390	0.395	0.385	0.385	0.385	4,479,000
2025-01-31	0.390	0.400	0.385	0.390	0.390	7,622,900
2025-01-28	0.390	0.400	0.390	0.390	0.390	2,626,300
2025-01-27	0.395	0.400	0.390	0.395	0.395	3,820,800
2025-01-24	0.390	0.400	0.390	0.395	0.395	4,143,500
2025-01-23	0.390	0.390	0.385	0.390	0.390	3,125,800
2025-01-22	0.390	0.395	0.390	0.390	0.390	2,704,100
2025-01-21	0.380	0.395	0.380	0.390	0.390	3,256,600
2025-01-20	0.380	0.390	0.380	0.390	0.390	3,408,200
2025-01-17	0.385	0.390	0.380	0.380	0.380	1,977,100
2025-01-16	0.395	0.400	0.385	0.390	0.390	4,555,800
2025-01-15	0.380	0.395	0.370	0.390	0.390	7,295,600
2025-01-14	0.375	0.385	0.375	0.375	0.375	2,656,700
2025-01-13	0.385	0.385	0.375	0.380	0.380	3,875,500
2025-01-10	0.385	0.390	0.385	0.390	0.390	4,867,700
2025-01-09	0.385	0.390	0.380	0.385	0.385	2,163,900
2025-01-08	0.390	0.390	0.380	0.385	0.385	2,700,400
2025-01-07	0.380	0.385	0.380	0.385	0.385	4,109,300
2025-01-06	0.375	0.385	0.375	0.380	0.380	4,356,700
2025-01-03	0.380	0.385	0.375	0.375	0.375	3,220,100
2025-01-02	0.385	0.385	0.380	0.380	0.380	2,340,900
2024-12-31	0.370	0.385	0.370	0.385	0.385	4,551,700
2024-12-30	0.370	0.380	0.370	0.370	0.370	3,223,200
2024-12-27	0.375	0.380	0.375	0.375	0.375	2,640,500
2024-12-26	0.370	0.380	0.370	0.375	0.375	2,945,500
2024-12-24	0.370	0.380	0.365	0.375	0.375	5,149,600
2024-12-23	0.360	0.375	0.360	0.370	0.370	3,910,600
2024-12-20	0.365	0.365	0.360	0.360	0.360	2,024,500
2024-12-19	0.365	0.365	0.360	0.365	0.365	4,513,300
2024-12-18	0.360	0.370	0.360	0.365	0.365	3,412,600
2024-12-17	0.355	0.370	0.355	0.365	0.365	3,700,500
2024-12-16	0.360	0.370	0.350	0.360	0.360	5,255,800
2024-12-13	0.370	0.370	0.355	0.360	0.360	3,657,800
2024-12-12	0.355	0.380	0.355	0.370	0.365	1,903,800
2024-12-11	0.375	0.375	0.350	0.365	0.360	2,046,900
2024-12-10	0.430	0.430	0.365	0.375	0.370	6,206,800
2024-12-09	0.430	0.435	0.425	0.435	0.429	3,766,500
2024-12-06	0.430	0.435	0.425	0.430	0.424	4,084,400
2024-12-05	0.430	0.435	0.425	0.430	0.424	4,133,800
2024-12-04	0.430	0.430	0.425	0.430	0.424	5,294,300
2024-12-03	0.425	0.435	0.420	0.430	0.424	3,815,700
2024-12-02	0.425	0.430	0.420	0.425	0.419	3,020,800
2024-11-29	0.415	0.425	0.415	0.425	0.419	4,687,100
2024-11-28	0.420	0.425	0.415	0.420	0.414	3,138,400
2024-11-27	0.415	0.425	0.410	0.420	0.414	3,569,900
2024-11-26	0.410	0.420	0.405	0.415	0.409	4,447,000
2024-11-25	0.410	0.415	0.405	0.410	0.405	4,017,500

← NewerPage 8 of 21 · 1,210 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.