OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	0.645	0.650	0.635	0.645	0.599	4,865,719
2024-05-07	0.615	0.650	0.610	0.640	0.595	8,424,883
2024-05-06	0.610	0.625	0.605	0.615	0.571	6,727,031
2024-05-03	0.590	0.610	0.590	0.610	0.567	4,618,725
2024-05-02	0.595	0.600	0.580	0.590	0.548	4,349,586
2024-04-30	0.590	0.600	0.590	0.590	0.548	794,336
2024-04-29	0.590	0.605	0.580	0.595	0.553	2,414,628
2024-04-26	0.585	0.590	0.580	0.590	0.548	1,368,664
2024-04-25	0.595	0.595	0.585	0.590	0.548	933,386
2024-04-24	0.590	0.595	0.580	0.590	0.548	1,764,390
2024-04-23	0.585	0.590	0.580	0.590	0.548	1,471,870
2024-04-22	0.580	0.585	0.575	0.580	0.539	1,856,472
2024-04-19	0.595	0.595	0.570	0.585	0.543	6,375,390
2024-04-18	0.595	0.600	0.585	0.600	0.557	2,200,388
2024-04-17	0.595	0.605	0.595	0.600	0.557	6,331,821
2024-04-16	0.600	0.600	0.580	0.595	0.553	6,484,260
2024-04-15	0.610	0.610	0.585	0.605	0.562	5,293,478
2024-04-12	0.610	0.615	0.605	0.610	0.567	3,119,972
2024-04-09	0.610	0.615	0.605	0.610	0.567	2,543,687
2024-04-08	0.615	0.615	0.605	0.605	0.562	2,065,150
2024-04-05	0.605	0.615	0.595	0.615	0.571	2,229,125
2024-04-04	0.610	0.615	0.600	0.615	0.571	1,923,422
2024-04-03	0.620	0.625	0.605	0.615	0.571	2,953,215
2024-04-02	0.615	0.625	0.615	0.620	0.576	4,123,604
2024-04-01	0.620	0.620	0.610	0.615	0.571	2,039,194
2024-03-29	0.595	0.620	0.595	0.620	0.576	5,137,845
2024-03-27	0.595	0.600	0.585	0.595	0.553	1,752,545
2024-03-26	0.605	0.605	0.590	0.595	0.553	2,677,999
2024-03-25	0.615	0.615	0.600	0.610	0.567	5,516,782
2024-03-22	0.605	0.615	0.605	0.615	0.571	4,092,395
2024-03-21	0.600	0.610	0.600	0.605	0.562	6,693,556
2024-03-20	0.580	0.600	0.580	0.590	0.548	10,761,438
2024-03-19	0.565	0.585	0.560	0.580	0.539	5,921,057
2024-03-18	0.565	0.570	0.560	0.565	0.525	905,782
2024-03-15	0.565	0.570	0.555	0.570	0.530	1,470,840
2024-03-14	0.570	0.570	0.555	0.565	0.525	2,643,391
2024-03-13	0.560	0.570	0.555	0.570	0.530	1,670,763
2024-03-12	0.560	0.570	0.545	0.570	0.530	3,956,641
2024-03-11	0.550	0.570	0.540	0.565	0.516	2,690,874
2024-03-08	0.555	0.570	0.545	0.560	0.511	1,415,838
2024-03-07	0.565	0.570	0.550	0.555	0.506	2,813,341
2024-03-06	0.560	0.570	0.560	0.565	0.516	1,844,936
2024-03-05	0.565	0.575	0.555	0.565	0.516	3,034,173
2024-03-04	0.575	0.575	0.560	0.575	0.525	2,648,026
2024-03-01	0.580	0.590	0.560	0.580	0.529	4,730,274
2024-02-29	0.585	0.585	0.570	0.575	0.525	5,011,567
2024-02-28	0.570	0.585	0.530	0.585	0.534	30,539,183
2024-02-27	0.580	0.595	0.575	0.590	0.538	5,488,354
2024-02-26	0.580	0.590	0.575	0.580	0.529	3,647,023
2024-02-23	0.580	0.585	0.575	0.575	0.525	3,238,422
2024-02-22	0.565	0.585	0.560	0.580	0.529	3,299,295
2024-02-21	0.575	0.580	0.565	0.570	0.520	4,898,885
2024-02-20	0.585	0.585	0.570	0.575	0.525	3,425,264
2024-02-19	0.575	0.585	0.565	0.585	0.534	7,303,419
2024-02-16	0.540	0.570	0.540	0.570	0.520	10,860,420
2024-02-15	0.530	0.550	0.530	0.540	0.493	3,376,030
2024-02-14	0.535	0.540	0.525	0.530	0.484	4,537,355
2024-02-13	0.535	0.540	0.530	0.540	0.493	2,029,409
2024-02-09	0.530	0.540	0.520	0.540	0.493	1,076,865
2024-02-08	0.530	0.530	0.520	0.530	0.484	1,961,635

← NewerPage 11 of 21 · 1,223 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.