OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.385	0.395	0.385	0.395	0.360	1,431,906
2023-05-17	0.380	0.385	0.375	0.380	0.347	886,109
2023-05-16	0.380	0.385	0.375	0.380	0.347	1,616,585
2023-05-15	0.390	0.390	0.375	0.375	0.342	8,174,490
2023-05-12	0.385	0.390	0.380	0.390	0.356	700,606
2023-05-11	0.390	0.395	0.380	0.385	0.351	7,162,206
2023-05-10	0.395	0.400	0.385	0.390	0.356	5,550,463
2023-05-09	0.400	0.400	0.395	0.395	0.360	551,977
2023-05-08	0.400	0.405	0.395	0.400	0.365	4,987,465
2023-05-05	0.395	0.400	0.390	0.395	0.360	1,306,143
2023-05-03	0.400	0.400	0.390	0.400	0.365	2,963,618
2023-05-02	0.395	0.400	0.395	0.400	0.365	1,101,173
2023-04-28	0.400	0.405	0.395	0.400	0.365	767,556
2023-04-27	0.400	0.405	0.395	0.400	0.365	5,461,471
2023-04-26	0.395	0.405	0.395	0.400	0.365	3,538,873
2023-04-25	0.405	0.410	0.395	0.400	0.365	4,626,656
2023-04-20	0.405	0.410	0.400	0.405	0.370	5,061,522
2023-04-19	0.420	0.420	0.405	0.405	0.370	9,176,474
2023-04-18	0.415	0.420	0.410	0.420	0.383	4,771,783
2023-04-17	0.410	0.425	0.410	0.415	0.379	4,107,536
2023-04-14	0.410	0.415	0.405	0.410	0.374	5,155,870
2023-04-13	0.405	0.410	0.400	0.405	0.370	2,212,645
2023-04-12	0.410	0.415	0.400	0.410	0.374	6,839,610
2023-04-11	0.400	0.410	0.400	0.410	0.374	1,292,753
2023-04-10	0.405	0.410	0.400	0.400	0.365	4,364,212
2023-04-07	0.410	0.410	0.400	0.405	0.370	2,130,349
2023-04-06	0.410	0.415	0.405	0.410	0.374	6,431,731
2023-04-05	0.425	0.425	0.410	0.410	0.374	5,519,872
2023-04-04	0.420	0.425	0.415	0.420	0.383	3,413,831
2023-04-03	0.415	0.425	0.410	0.420	0.383	5,955,768
2023-03-31	0.415	0.420	0.405	0.415	0.379	3,057,142
2023-03-30	0.425	0.425	0.410	0.410	0.374	1,476,402
2023-03-29	0.410	0.425	0.410	0.420	0.383	1,948,966
2023-03-28	0.410	0.415	0.405	0.410	0.374	2,709,620
2023-03-27	0.425	0.425	0.405	0.410	0.374	4,909,288
2023-03-24	0.435	0.440	0.420	0.420	0.383	3,814,810
2023-03-23	0.420	0.435	0.420	0.435	0.397	6,749,897
2023-03-22	0.430	0.445	0.420	0.420	0.383	14,413,405
2023-03-21	0.420	0.425	0.415	0.425	0.388	2,787,797
2023-03-20	0.415	0.425	0.410	0.420	0.383	1,839,374
2023-03-17	0.420	0.425	0.415	0.415	0.379	2,295,148
2023-03-16	0.425	0.425	0.405	0.410	0.374	3,855,392
2023-03-15	0.420	0.435	0.415	0.430	0.392	3,955,302
2023-03-14	0.425	0.440	0.415	0.415	0.379	5,221,481
2023-03-13	0.425	0.425	0.410	0.425	0.388	3,010,689
2023-03-10	0.430	0.435	0.420	0.430	0.392	3,899,682
2023-03-09	0.415	0.435	0.415	0.430	0.392	11,735,302
2023-03-08	0.400	0.415	0.400	0.415	0.379	2,940,237
2023-03-07	0.405	0.405	0.400	0.400	0.365	1,041,742
2023-03-06	0.415	0.420	0.400	0.400	0.365	5,114,361
2023-03-03	0.415	0.420	0.405	0.415	0.379	3,834,483
2023-03-02	0.410	0.410	0.400	0.410	0.374	640,351
2023-03-01	0.400	0.410	0.400	0.400	0.365	3,526,925
2023-02-28	0.395	0.400	0.390	0.395	0.360	650,651
2023-02-27	0.395	0.400	0.395	0.395	0.360	466,487
2023-02-24	0.390	0.395	0.390	0.395	0.360	498,520
2023-02-23	0.395	0.400	0.390	0.395	0.360	559,084
2023-02-22	0.395	0.400	0.390	0.395	0.360	149,659
2023-02-21	0.395	0.395	0.390	0.395	0.360	1,243,416
2023-02-20	0.395	0.400	0.390	0.395	0.360	766,114

← NewerPage 15 of 21 · 1,227 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.