OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.410	0.425	0.410	0.420	0.383	4,845,325
2023-08-11	0.405	0.410	0.400	0.410	0.374	787,126
2023-08-10	0.405	0.410	0.400	0.405	0.370	512,425
2023-08-09	0.415	0.415	0.405	0.410	0.374	1,583,522
2023-08-08	0.400	0.415	0.400	0.410	0.374	4,887,349
2023-08-07	0.400	0.405	0.395	0.400	0.365	906,400
2023-08-04	0.400	0.405	0.400	0.405	0.370	1,718,555
2023-08-03	0.400	0.405	0.395	0.400	0.365	2,358,493
2023-08-02	0.410	0.410	0.400	0.400	0.365	850,265
2023-08-01	0.410	0.415	0.405	0.410	0.374	1,625,031
2023-07-31	0.410	0.415	0.410	0.410	0.374	2,131,894
2023-07-28	0.410	0.410	0.405	0.410	0.374	366,989
2023-07-27	0.410	0.415	0.405	0.405	0.370	3,645,581
2023-07-26	0.400	0.410	0.400	0.405	0.370	2,001,187
2023-07-25	0.410	0.410	0.400	0.405	0.370	1,761,300
2023-07-24	0.400	0.410	0.400	0.410	0.374	3,126,667
2023-07-21	0.400	0.400	0.395	0.400	0.365	1,000,439
2023-07-20	0.400	0.410	0.395	0.400	0.365	4,598,537
2023-07-18	0.400	0.405	0.395	0.400	0.365	1,613,083
2023-07-17	0.400	0.400	0.395	0.395	0.360	2,399,281
2023-07-14	0.400	0.405	0.395	0.395	0.360	3,243,057
2023-07-13	0.395	0.400	0.390	0.395	0.360	686,289
2023-07-12	0.395	0.400	0.390	0.400	0.365	950,484
2023-07-11	0.400	0.400	0.390	0.395	0.360	361,324
2023-07-10	0.395	0.400	0.390	0.395	0.360	1,514,512
2023-07-07	0.400	0.405	0.390	0.395	0.360	2,978,862
2023-07-06	0.400	0.405	0.400	0.400	0.365	1,192,534
2023-07-05	0.405	0.405	0.400	0.405	0.370	476,684
2023-07-04	0.400	0.405	0.395	0.405	0.370	1,615,040
2023-07-03	0.400	0.405	0.395	0.400	0.365	940,596
2023-06-30	0.400	0.405	0.395	0.400	0.365	222,171
2023-06-28	0.400	0.405	0.395	0.400	0.365	620,472
2023-06-27	0.400	0.405	0.395	0.400	0.365	505,009
2023-06-26	0.400	0.405	0.395	0.400	0.365	612,438
2023-06-23	0.405	0.405	0.395	0.405	0.370	693,396
2023-06-22	0.405	0.405	0.395	0.405	0.370	629,845
2023-06-21	0.395	0.405	0.395	0.405	0.370	874,985
2023-06-20	0.405	0.410	0.395	0.400	0.365	808,962
2023-06-19	0.405	0.410	0.400	0.405	0.370	1,294,916
2023-06-16	0.405	0.405	0.390	0.395	0.360	1,016,610
2023-06-15	0.400	0.405	0.400	0.405	0.370	1,468,368
2023-06-14	0.400	0.400	0.395	0.400	0.365	860,256
2023-06-13	0.390	0.395	0.390	0.395	0.360	620,575
2023-06-12	0.395	0.395	0.390	0.395	0.360	492,649
2023-06-09	0.395	0.405	0.390	0.390	0.356	1,536,142
2023-06-08	0.390	0.390	0.385	0.390	0.356	893,422
2023-06-07	0.385	0.390	0.385	0.390	0.356	185,091
2023-06-06	0.390	0.390	0.380	0.390	0.356	760,037
2023-06-02	0.380	0.390	0.375	0.390	0.356	1,624,722
2023-06-01	0.385	0.385	0.375	0.380	0.347	717,292
2023-05-31	0.380	0.385	0.375	0.380	0.347	2,230,876
2023-05-30	0.375	0.380	0.375	0.380	0.347	2,744,228
2023-05-29	0.380	0.385	0.375	0.380	0.347	1,858,944
2023-05-26	0.380	0.385	0.375	0.380	0.347	880,135
2023-05-25	0.385	0.385	0.375	0.380	0.347	1,626,061
2023-05-24	0.385	0.390	0.380	0.385	0.351	368,225
2023-05-23	0.385	0.385	0.380	0.385	0.351	899,705
2023-05-22	0.390	0.395	0.385	0.385	0.351	431,467
2023-05-19	0.395	0.395	0.385	0.390	0.356	979,942
2023-05-18	0.385	0.395	0.385	0.395	0.360	1,431,906

← NewerPage 14 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.