Oceancash Pacific Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.405	0.415	0.400	0.410	0.405	3,872,300
2024-11-21	0.400	0.405	0.395	0.405	0.400	3,691,000
2024-11-20	0.405	0.405	0.395	0.400	0.395	4,225,400
2024-11-19	0.400	0.405	0.395	0.400	0.395	3,638,000
2024-11-18	0.390	0.400	0.390	0.395	0.390	3,663,200
2024-11-15	0.395	0.395	0.390	0.390	0.385	4,675,800
2024-11-14	0.390	0.395	0.385	0.395	0.390	3,171,200
2024-11-13	0.395	0.395	0.385	0.390	0.385	3,897,100
2024-11-12	0.390	0.395	0.385	0.395	0.390	3,825,200
2024-11-11	0.385	0.390	0.385	0.390	0.385	4,671,400
2024-11-08	0.380	0.390	0.375	0.385	0.380	2,691,000
2024-11-07	0.380	0.385	0.375	0.380	0.375	3,585,400
2024-11-06	0.380	0.385	0.380	0.385	0.380	2,489,200
2024-11-05	0.385	0.385	0.380	0.380	0.375	1,789,700
2024-11-04	0.375	0.380	0.370	0.380	0.375	5,025,900
2024-11-01	0.375	0.380	0.370	0.375	0.370	4,595,900
2024-10-30	0.390	0.395	0.360	0.375	0.370	6,028,100
2024-10-29	0.400	0.400	0.390	0.395	0.390	4,697,500
2024-10-28	0.390	0.400	0.385	0.395	0.390	6,459,700
2024-10-25	0.385	0.395	0.385	0.390	0.385	5,853,200
2024-10-24	0.395	0.395	0.385	0.390	0.385	7,353,800
2024-10-23	0.380	0.395	0.380	0.390	0.385	5,068,300
2024-10-22	0.385	0.390	0.380	0.380	0.375	6,312,300
2024-10-21	0.380	0.385	0.375	0.385	0.380	2,575,600
2024-10-18	0.385	0.385	0.375	0.380	0.375	950,300
2024-10-17	0.375	0.385	0.375	0.380	0.375	2,166,100
2024-10-16	0.380	0.380	0.375	0.375	0.370	1,518,700
2024-10-15	0.375	0.385	0.375	0.380	0.375	1,032,700
2024-10-14	0.380	0.385	0.370	0.380	0.375	2,225,100
2024-10-11	0.385	0.390	0.380	0.385	0.380	2,607,400
2024-10-10	0.390	0.395	0.385	0.385	0.380	1,964,300
2024-10-09	0.380	0.390	0.380	0.390	0.385	5,878,900
2024-10-08	0.380	0.385	0.370	0.385	0.380	2,708,400
2024-10-07	0.375	0.380	0.370	0.380	0.375	2,148,300
2024-10-04	0.370	0.375	0.365	0.375	0.370	4,026,500
2024-10-03	0.370	0.375	0.365	0.365	0.360	2,292,300
2024-10-02	0.365	0.375	0.365	0.370	0.365	1,264,700
2024-10-01	0.365	0.370	0.360	0.370	0.365	2,478,500
2024-09-30	0.355	0.365	0.355	0.365	0.360	4,541,800
2024-09-27	0.355	0.360	0.355	0.355	0.350	1,065,200
2024-09-26	0.355	0.360	0.350	0.360	0.355	1,032,600
2024-09-25	0.350	0.360	0.350	0.355	0.350	3,063,400
2024-09-24	0.350	0.360	0.350	0.360	0.355	1,100,200
2024-09-23	0.360	0.360	0.350	0.355	0.350	941,500
2024-09-20	0.350	0.360	0.350	0.360	0.355	2,673,300
2024-09-19	0.350	0.355	0.350	0.355	0.350	2,049,300
2024-09-18	0.365	0.365	0.355	0.355	0.350	1,952,400
2024-09-17	0.345	0.360	0.345	0.360	0.355	3,055,900
2024-09-13	0.355	0.355	0.350	0.355	0.350	1,751,300
2024-09-12	0.360	0.360	0.355	0.355	0.350	2,785,100
2024-09-11	0.340	0.355	0.335	0.350	0.345	1,784,700
2024-09-10	0.345	0.350	0.345	0.345	0.340	1,367,300
2024-09-09	0.355	0.360	0.350	0.350	0.345	3,613,300
2024-09-06	0.360	0.360	0.345	0.355	0.350	170,300
2024-09-05	0.340	0.360	0.335	0.360	0.355	2,879,600
2024-09-04	0.340	0.350	0.335	0.350	0.345	2,370,000
2024-09-03	0.350	0.355	0.345	0.345	0.340	125,600
2024-09-02	0.335	0.355	0.335	0.355	0.350	2,159,800
2024-08-30	0.335	0.340	0.325	0.340	0.335	3,025,800
2024-08-29	0.345	0.350	0.335	0.340	0.335	366,200

← NewerPage 9 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.