OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.560	0.575	0.550	0.560	0.520	3,767,945
2024-08-06	0.550	0.565	0.540	0.555	0.516	7,939,238
2024-08-05	0.600	0.600	0.540	0.565	0.525	7,798,746
2024-08-02	0.620	0.620	0.600	0.615	0.571	2,992,767
2024-08-01	0.650	0.650	0.620	0.630	0.585	1,311,293
2024-07-31	0.630	0.640	0.620	0.640	0.595	1,137,223
2024-07-30	0.625	0.630	0.620	0.630	0.585	1,232,498
2024-07-29	0.635	0.640	0.625	0.630	0.585	532,201
2024-07-26	0.630	0.635	0.625	0.635	0.590	824,000
2024-07-25	0.635	0.640	0.625	0.635	0.590	3,480,884
2024-07-24	0.650	0.655	0.635	0.645	0.599	966,861
2024-07-23	0.645	0.660	0.645	0.650	0.604	1,453,021
2024-07-22	0.660	0.665	0.640	0.650	0.604	2,017,255
2024-07-19	0.665	0.665	0.655	0.660	0.613	1,079,028
2024-07-18	0.665	0.670	0.660	0.665	0.618	1,437,674
2024-07-17	0.655	0.675	0.655	0.665	0.618	3,414,861
2024-07-16	0.665	0.665	0.650	0.655	0.608	3,769,902
2024-07-12	0.665	0.685	0.660	0.680	0.632	6,470,974
2024-07-11	0.640	0.675	0.640	0.665	0.618	12,862,740
2024-07-10	0.630	0.640	0.630	0.635	0.590	4,696,490
2024-07-09	0.625	0.645	0.625	0.630	0.585	7,415,277
2024-07-05	0.605	0.625	0.605	0.615	0.571	4,824,519
2024-07-04	0.590	0.615	0.585	0.600	0.557	6,552,034
2024-07-03	0.580	0.585	0.575	0.585	0.543	3,054,567
2024-07-02	0.580	0.580	0.575	0.580	0.539	464,015
2024-07-01	0.580	0.585	0.575	0.575	0.534	1,029,382
2024-06-28	0.575	0.580	0.570	0.580	0.539	720,279
2024-06-27	0.590	0.590	0.575	0.575	0.534	503,670
2024-06-26	0.575	0.585	0.575	0.580	0.539	566,397
2024-06-25	0.590	0.590	0.575	0.580	0.539	1,840,198
2024-06-24	0.590	0.595	0.585	0.590	0.548	3,293,527
2024-06-21	0.575	0.585	0.570	0.580	0.539	2,667,081
2024-06-20	0.595	0.595	0.575	0.575	0.534	5,990,376
2024-06-19	0.595	0.600	0.585	0.600	0.557	1,354,450
2024-06-18	0.600	0.600	0.590	0.595	0.553	2,349,017
2024-06-14	0.595	0.600	0.590	0.595	0.553	3,096,694
2024-06-13	0.600	0.605	0.590	0.590	0.548	1,162,458
2024-06-12	0.595	0.610	0.595	0.600	0.557	6,115,315
2024-06-11	0.600	0.605	0.590	0.595	0.553	1,819,907
2024-06-10	0.600	0.610	0.595	0.600	0.557	1,630,593
2024-06-07	0.605	0.610	0.595	0.595	0.553	654,153
2024-06-06	0.600	0.605	0.585	0.605	0.562	2,168,562
2024-06-05	0.595	0.605	0.585	0.600	0.557	2,575,411
2024-06-04	0.590	0.600	0.580	0.590	0.548	3,860,336
2024-05-31	0.615	0.620	0.585	0.590	0.548	5,757,287
2024-05-30	0.620	0.625	0.615	0.620	0.576	2,320,280
2024-05-29	0.640	0.640	0.620	0.625	0.581	4,364,109
2024-05-28	0.645	0.645	0.635	0.640	0.595	3,845,710
2024-05-27	0.640	0.650	0.630	0.640	0.595	5,204,486
2024-05-24	0.640	0.650	0.630	0.640	0.595	4,004,124
2024-05-23	0.640	0.650	0.630	0.645	0.599	2,874,832
2024-05-21	0.640	0.645	0.630	0.640	0.595	4,685,160
2024-05-20	0.630	0.640	0.615	0.630	0.585	5,334,575
2024-05-17	0.630	0.630	0.620	0.630	0.585	1,442,309
2024-05-16	0.625	0.630	0.610	0.630	0.585	3,871,151
2024-05-15	0.635	0.640	0.620	0.630	0.585	3,308,771
2024-05-14	0.635	0.635	0.625	0.635	0.590	1,606,800
2024-05-13	0.635	0.640	0.630	0.635	0.590	4,020,604
2024-05-10	0.640	0.645	0.635	0.640	0.595	3,950,461
2024-05-09	0.645	0.650	0.635	0.640	0.595	6,458,305

← NewerPage 10 of 21 · 1,226 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.