OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.395	0.400	0.395	0.400	0.365	393,460
2023-02-16	0.395	0.400	0.390	0.400	0.365	946,982
2023-02-15	0.395	0.400	0.390	0.395	0.360	1,014,859
2023-02-14	0.395	0.400	0.395	0.395	0.360	597,091
2023-02-13	0.395	0.400	0.390	0.400	0.365	968,715
2023-02-10	0.400	0.400	0.395	0.400	0.365	940,905
2023-02-09	0.400	0.400	0.395	0.400	0.365	1,035,356
2023-02-08	0.395	0.400	0.395	0.400	0.365	1,496,178
2023-02-07	0.400	0.405	0.395	0.395	0.360	571,135
2023-02-03	0.405	0.405	0.400	0.400	0.365	2,003,762
2023-02-02	0.405	0.410	0.400	0.400	0.365	1,982,338
2023-01-31	0.405	0.410	0.400	0.405	0.370	2,484,462
2023-01-30	0.410	0.410	0.405	0.405	0.370	889,611
2023-01-27	0.405	0.410	0.400	0.405	0.370	1,719,688
2023-01-26	0.400	0.405	0.395	0.395	0.360	5,399,568
2023-01-25	0.405	0.410	0.395	0.400	0.365	4,448,672
2023-01-20	0.410	0.410	0.405	0.405	0.370	441,355
2023-01-19	0.410	0.415	0.405	0.410	0.374	1,324,580
2023-01-18	0.410	0.410	0.405	0.410	0.374	408,601
2023-01-17	0.410	0.410	0.405	0.405	0.370	699,061
2023-01-16	0.410	0.410	0.405	0.405	0.370	186,739
2023-01-13	0.405	0.410	0.405	0.410	0.374	319,815
2023-01-12	0.410	0.410	0.405	0.410	0.374	284,898
2023-01-11	0.410	0.415	0.410	0.410	0.374	473,903
2023-01-10	0.410	0.415	0.400	0.410	0.374	1,244,240
2023-01-09	0.415	0.415	0.405	0.410	0.374	497,593
2023-01-06	0.410	0.415	0.405	0.410	0.374	984,268
2023-01-05	0.415	0.415	0.410	0.410	0.374	614,704
2023-01-04	0.410	0.415	0.405	0.415	0.379	614,910
2023-01-03	0.415	0.420	0.410	0.415	0.379	64,375
2022-12-30	0.415	0.415	0.410	0.415	0.379	703,387
2022-12-29	0.415	0.420	0.410	0.410	0.374	147,805
2022-12-28	0.410	0.415	0.405	0.415	0.379	737,068
2022-12-27	0.410	0.415	0.410	0.410	0.374	1,236,000
2022-12-23	0.410	0.415	0.410	0.415	0.379	152,337
2022-12-22	0.415	0.420	0.410	0.415	0.379	341,033
2022-12-21	0.415	0.415	0.400	0.410	0.374	535,600
2022-12-20	0.415	0.415	0.410	0.415	0.379	553,728
2022-12-19	0.415	0.415	0.405	0.410	0.374	473,800
2022-12-16	0.400	0.415	0.400	0.405	0.370	1,267,827
2022-12-15	0.415	0.420	0.400	0.400	0.365	6,099,968
2022-12-14	0.435	0.440	0.415	0.415	0.379	4,422,098
2022-12-13	0.435	0.440	0.430	0.430	0.392	829,768
2022-12-12	0.430	0.440	0.430	0.435	0.397	352,672
2022-12-09	0.430	0.435	0.430	0.435	0.397	393,048
2022-12-08	0.435	0.440	0.435	0.435	0.397	673,002
2022-12-07	0.440	0.445	0.435	0.435	0.397	563,101
2022-12-06	0.440	0.455	0.435	0.440	0.402	2,668,832
2022-12-05	0.435	0.440	0.435	0.440	0.402	1,260,926
2022-12-02	0.435	0.440	0.425	0.430	0.392	1,217,151
2022-12-01	0.440	0.440	0.430	0.430	0.392	704,417
2022-11-30	0.425	0.445	0.420	0.430	0.392	1,890,050
2022-11-29	0.420	0.430	0.420	0.420	0.383	1,192,019
2022-11-25	0.435	0.440	0.415	0.415	0.379	1,250,523
2022-11-24	0.420	0.435	0.420	0.435	0.397	1,011,975
2022-11-23	0.410	0.420	0.410	0.415	0.379	377,495
2022-11-22	0.410	0.420	0.405	0.415	0.379	660,230
2022-11-21	0.405	0.415	0.405	0.415	0.379	248,745
2022-11-17	0.420	0.420	0.410	0.410	0.374	289,224
2022-11-16	0.415	0.420	0.415	0.420	0.383	183,134

← NewerPage 16 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.