OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.395	0.400	0.395	0.400	0.365	773,530
2023-11-07	0.400	0.405	0.390	0.395	0.360	1,944,022
2023-11-06	0.395	0.400	0.395	0.400	0.365	143,788
2023-11-03	0.390	0.400	0.390	0.390	0.356	1,785,711
2023-11-02	0.395	0.400	0.390	0.390	0.356	1,135,987
2023-11-01	0.400	0.400	0.395	0.395	0.360	309,618
2023-10-31	0.395	0.400	0.390	0.395	0.360	525,300
2023-10-30	0.395	0.400	0.390	0.390	0.356	2,159,086
2023-10-27	0.395	0.400	0.395	0.395	0.360	336,810
2023-10-26	0.400	0.400	0.395	0.395	0.360	1,490,410
2023-10-25	0.400	0.405	0.395	0.400	0.365	1,422,018
2023-10-24	0.395	0.400	0.395	0.400	0.365	177,160
2023-10-23	0.400	0.400	0.390	0.400	0.365	1,301,817
2023-10-20	0.400	0.405	0.395	0.400	0.365	392,739
2023-10-19	0.400	0.405	0.400	0.400	0.365	1,462,291
2023-10-18	0.410	0.415	0.400	0.400	0.365	2,661,519
2023-10-17	0.410	0.410	0.405	0.410	0.374	354,526
2023-10-16	0.410	0.415	0.410	0.410	0.374	741,291
2023-10-13	0.415	0.415	0.410	0.410	0.374	197,554
2023-10-12	0.410	0.415	0.405	0.410	0.374	1,404,920
2023-10-11	0.410	0.415	0.405	0.410	0.374	2,143,327
2023-10-10	0.410	0.415	0.410	0.410	0.374	381,821
2023-10-09	0.410	0.415	0.410	0.415	0.379	258,118
2023-10-06	0.415	0.420	0.410	0.415	0.379	1,196,139
2023-10-05	0.415	0.420	0.410	0.415	0.379	1,142,579
2023-10-04	0.420	0.420	0.410	0.415	0.379	1,421,812
2023-10-03	0.420	0.425	0.415	0.420	0.383	1,391,633
2023-10-02	0.420	0.425	0.415	0.415	0.379	903,310
2023-09-29	0.420	0.425	0.415	0.420	0.383	661,260
2023-09-27	0.415	0.425	0.415	0.420	0.383	2,223,975
2023-09-26	0.415	0.420	0.410	0.420	0.383	1,496,590
2023-09-25	0.425	0.430	0.415	0.415	0.379	2,759,987
2023-09-22	0.425	0.430	0.420	0.425	0.388	2,218,619
2023-09-21	0.430	0.430	0.420	0.425	0.388	587,821
2023-09-20	0.425	0.430	0.420	0.430	0.392	941,420
2023-09-19	0.425	0.435	0.415	0.425	0.388	3,952,521
2023-09-18	0.420	0.425	0.415	0.425	0.388	1,718,452
2023-09-15	0.415	0.420	0.410	0.420	0.383	964,286
2023-09-14	0.415	0.425	0.410	0.415	0.379	2,617,023
2023-09-13	0.420	0.420	0.415	0.415	0.379	695,765
2023-09-12	0.425	0.425	0.415	0.420	0.383	1,362,587
2023-09-11	0.415	0.425	0.410	0.420	0.383	1,217,975
2023-09-08	0.425	0.430	0.410	0.415	0.379	4,399,644
2023-09-07	0.435	0.440	0.420	0.420	0.383	2,474,368
2023-09-06	0.430	0.440	0.430	0.435	0.397	1,119,301
2023-09-05	0.440	0.445	0.430	0.435	0.397	1,285,646
2023-09-04	0.435	0.450	0.435	0.440	0.402	5,892,114
2023-09-01	0.430	0.435	0.425	0.435	0.397	2,350,562
2023-08-30	0.430	0.435	0.420	0.430	0.392	2,477,561
2023-08-29	0.430	0.435	0.420	0.430	0.392	3,050,241
2023-08-28	0.420	0.435	0.415	0.430	0.392	4,075,297
2023-08-25	0.430	0.430	0.420	0.420	0.383	1,510,495
2023-08-24	0.420	0.430	0.420	0.430	0.392	866,333
2023-08-23	0.430	0.430	0.420	0.420	0.383	617,382
2023-08-22	0.430	0.435	0.420	0.425	0.388	2,093,887
2023-08-21	0.405	0.435	0.405	0.430	0.392	9,435,313
2023-08-18	0.415	0.415	0.405	0.405	0.370	1,047,304
2023-08-17	0.415	0.420	0.410	0.415	0.379	877,972
2023-08-16	0.420	0.420	0.415	0.415	0.379	1,140,416
2023-08-15	0.420	0.425	0.415	0.420	0.383	1,176,981

← NewerPage 13 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.