OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.530	0.530	0.520	0.530	0.484	1,961,635
2024-02-07	0.540	0.540	0.525	0.530	0.484	2,199,564
2024-02-06	0.530	0.540	0.525	0.540	0.493	4,926,386
2024-02-05	0.520	0.535	0.510	0.530	0.484	8,843,269
2024-02-02	0.525	0.525	0.515	0.520	0.475	2,320,074
2024-01-31	0.525	0.530	0.515	0.525	0.479	2,964,854
2024-01-30	0.525	0.535	0.510	0.530	0.484	8,303,652
2024-01-29	0.520	0.530	0.520	0.525	0.479	4,940,085
2024-01-26	0.520	0.525	0.515	0.520	0.475	3,224,723
2024-01-24	0.515	0.535	0.515	0.520	0.475	6,171,862
2024-01-23	0.510	0.515	0.500	0.515	0.470	3,012,852
2024-01-22	0.510	0.525	0.510	0.510	0.465	5,916,216
2024-01-19	0.505	0.515	0.495	0.510	0.465	5,841,850
2024-01-18	0.505	0.520	0.490	0.505	0.461	11,278,497
2024-01-17	0.500	0.505	0.485	0.505	0.461	7,728,397
2024-01-16	0.495	0.515	0.495	0.500	0.456	19,051,494
2024-01-15	0.460	0.490	0.460	0.490	0.447	12,483,391
2024-01-12	0.455	0.460	0.455	0.455	0.415	1,164,930
2024-01-11	0.455	0.460	0.450	0.455	0.415	1,985,840
2024-01-10	0.460	0.460	0.450	0.460	0.420	1,889,329
2024-01-09	0.465	0.470	0.455	0.465	0.424	2,421,014
2024-01-08	0.465	0.475	0.460	0.465	0.424	2,436,670
2024-01-05	0.460	0.470	0.460	0.460	0.420	4,274,396
2024-01-04	0.455	0.460	0.455	0.460	0.420	5,142,995
2024-01-03	0.440	0.455	0.440	0.455	0.415	9,575,805
2024-01-02	0.430	0.445	0.430	0.440	0.402	5,450,450
2023-12-29	0.435	0.440	0.430	0.435	0.397	1,614,525
2023-12-28	0.430	0.440	0.430	0.440	0.402	1,615,246
2023-12-27	0.430	0.435	0.430	0.430	0.392	245,037
2023-12-26	0.435	0.435	0.430	0.435	0.397	1,226,112
2023-12-22	0.435	0.440	0.430	0.435	0.397	3,032,937
2023-12-21	0.435	0.435	0.430	0.430	0.392	880,135
2023-12-20	0.435	0.440	0.430	0.435	0.397	732,227
2023-12-19	0.435	0.440	0.430	0.435	0.397	1,682,196
2023-12-18	0.430	0.440	0.425	0.440	0.402	2,614,551
2023-12-15	0.430	0.430	0.425	0.430	0.392	1,577,033
2023-12-14	0.430	0.435	0.430	0.430	0.392	1,862,240
2023-12-13	0.435	0.440	0.430	0.430	0.392	3,932,539
2023-12-12	0.425	0.435	0.420	0.430	0.392	5,428,614
2023-12-11	0.415	0.425	0.415	0.420	0.383	5,050,810
2023-12-08	0.415	0.415	0.410	0.415	0.379	373,581
2023-12-07	0.410	0.415	0.410	0.415	0.379	2,955,790
2023-12-06	0.410	0.415	0.405	0.410	0.374	1,595,367
2023-12-05	0.405	0.410	0.405	0.410	0.374	816,893
2023-12-04	0.410	0.410	0.400	0.410	0.374	3,622,200
2023-12-01	0.400	0.410	0.400	0.410	0.374	924,940
2023-11-30	0.400	0.405	0.400	0.400	0.365	3,925,535
2023-11-29	0.400	0.400	0.395	0.395	0.360	1,069,758
2023-11-28	0.400	0.400	0.395	0.400	0.365	774,457
2023-11-27	0.395	0.400	0.395	0.400	0.365	1,160,192
2023-11-24	0.400	0.405	0.400	0.400	0.365	2,728,469
2023-11-23	0.400	0.405	0.395	0.395	0.360	609,348
2023-11-22	0.400	0.405	0.395	0.400	0.365	3,143,765
2023-11-21	0.395	0.405	0.395	0.400	0.365	2,693,655
2023-11-20	0.395	0.400	0.390	0.390	0.356	1,588,878
2023-11-17	0.395	0.400	0.390	0.395	0.360	1,804,457
2023-11-16	0.400	0.400	0.390	0.390	0.356	3,665,666
2023-11-15	0.395	0.405	0.395	0.395	0.360	3,440,405
2023-11-14	0.400	0.400	0.395	0.395	0.360	1,048,952
2023-11-10	0.405	0.410	0.395	0.400	0.365	4,520,669

← NewerPage 12 of 21 · 1,224 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.