OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.425	0.430	0.420	0.425	0.425	1,824,200
2026-10-16	0.425	0.435	0.425	0.430	0.430	1,023,900
2026-10-15	0.430	0.430	0.415	0.420	0.420	1,720,900
2026-10-14	0.425	0.435	0.420	0.435	0.435	3,043,800
2026-10-13	0.435	0.435	0.415	0.425	0.425	4,697,800
2026-10-12	0.460	0.460	0.430	0.435	0.435	3,636,400
2026-10-09	0.445	0.460	0.440	0.460	0.460	2,888,000
2026-10-08	0.455	0.460	0.445	0.445	0.445	2,663,300
2026-10-07	0.480	0.480	0.460	0.460	0.460	4,007,300
2026-10-06	0.475	0.485	0.470	0.475	0.475	2,849,100
2026-10-05	0.470	0.475	0.465	0.475	0.475	1,800,100
2026-10-02	0.465	0.475	0.455	0.470	0.470	2,226,600
2026-10-01	0.485	0.485	0.460	0.465	0.465	4,137,200
2026-09-30	0.490	0.495	0.475	0.485	0.485	2,537,000
2026-09-29	0.480	0.490	0.465	0.490	0.490	2,246,600
2026-09-28	0.490	0.490	0.475	0.480	0.480	1,873,700
2026-09-25	0.490	0.500	0.475	0.490	0.490	3,700,200
2026-09-24	0.500	0.515	0.485	0.490	0.490	4,924,700
2026-09-23	0.470	0.510	0.470	0.500	0.500	11,881,000
2026-09-22	0.465	0.475	0.455	0.470	0.470	4,008,900
2026-09-21	0.445	0.470	0.445	0.465	0.465	4,783,300
2026-09-18	0.430	0.460	0.430	0.445	0.445	6,388,200
2026-09-17	0.435	0.435	0.425	0.430	0.430	1,406,800
2026-09-16	0.435	0.435	0.435	0.435	0.435	0
2026-09-15	0.440	0.445	0.420	0.435	0.435	2,980,500
2026-09-14	0.425	0.440	0.425	0.440	0.440	3,966,800
2026-09-11	0.420	0.425	0.405	0.425	0.425	1,145,500
2026-09-10	0.403	0.413	0.403	0.413	0.413	1,692,908
2026-09-09	0.413	0.413	0.403	0.403	0.403	1,397,195
2026-09-08	0.420	0.425	0.420	0.425	0.413	500,580
2026-09-07	0.425	0.430	0.410	0.420	0.408	1,499,062
2026-09-04	0.420	0.425	0.415	0.425	0.413	1,392,766
2026-09-03	0.420	0.430	0.415	0.415	0.403	1,707,019
2026-09-02	0.425	0.430	0.410	0.420	0.408	916,597
2026-09-01	0.435	0.440	0.425	0.425	0.413	2,563,566
2026-08-28	0.435	0.450	0.425	0.435	0.422	10,030,138
2026-08-27	0.420	0.425	0.415	0.420	0.408	1,220,550
2026-08-26	0.420	0.425	0.415	0.420	0.408	1,064,711
2026-08-24	0.420	0.425	0.415	0.420	0.408	1,902,101
2026-08-21	0.410	0.420	0.405	0.415	0.403	1,980,896
2026-08-20	0.420	0.420	0.410	0.410	0.398	1,559,317
2026-08-19	0.400	0.420	0.400	0.420	0.408	2,490,024
2026-08-18	0.400	0.405	0.395	0.405	0.393	1,754,399
2026-08-17	0.390	0.410	0.390	0.405	0.393	2,702,513
2026-08-14	0.390	0.395	0.385	0.390	0.379	927,309
2026-08-13	0.395	0.400	0.385	0.385	0.374	2,005,101
2026-08-12	0.390	0.395	0.385	0.395	0.384	500,065
2026-08-11	0.380	0.395	0.380	0.385	0.374	1,144,742
2026-08-10	0.385	0.390	0.380	0.380	0.369	859,947
2026-08-07	0.375	0.385	0.370	0.380	0.369	1,355,583
2026-08-06	0.380	0.380	0.375	0.375	0.364	1,574,046
2026-08-05	0.380	0.385	0.380	0.380	0.369	797,735
2026-08-04	0.385	0.390	0.380	0.380	0.369	5,179,251
2026-08-03	0.370	0.385	0.370	0.385	0.374	582,671
2026-07-31	0.375	0.380	0.370	0.375	0.364	373,993
2026-07-30	0.375	0.380	0.375	0.375	0.364	1,133,515
2026-07-29	0.380	0.385	0.375	0.380	0.369	246,479
2026-07-28	0.375	0.380	0.375	0.380	0.369	201,880
2026-07-27	0.375	0.380	0.375	0.380	0.369	144,097
2026-07-24	0.380	0.385	0.375	0.380	0.369	477,508

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0050 MYR
2025-09-17	0.0030 MYR
2025-03-13	0.0050 MYR
2024-09-17	0.0050 MYR
2024-03-12	0.0100 MYR
2022-03-10	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.