OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.415	0.420	0.410	0.415	0.379	333,720
2022-11-14	0.420	0.420	0.415	0.420	0.383	224,334
2022-11-11	0.415	0.420	0.415	0.420	0.383	974,380
2022-11-10	0.420	0.420	0.410	0.415	0.379	728,828
2022-11-09	0.415	0.420	0.410	0.420	0.383	214,446
2022-11-08	0.415	0.420	0.410	0.420	0.383	599,048
2022-11-07	0.420	0.420	0.415	0.415	0.379	242,050
2022-11-04	0.415	0.420	0.410	0.420	0.383	537,557
2022-11-03	0.415	0.420	0.410	0.420	0.383	847,278
2022-11-02	0.420	0.425	0.415	0.420	0.383	682,272
2022-11-01	0.430	0.430	0.420	0.425	0.388	265,534
2022-10-31	0.430	0.430	0.420	0.430	0.392	558,466
2022-10-28	0.425	0.430	0.420	0.430	0.392	1,057,295
2022-10-27	0.425	0.430	0.420	0.425	0.388	914,743
2022-10-26	0.425	0.430	0.415	0.425	0.388	835,124
2022-10-25	0.405	0.425	0.405	0.420	0.383	1,617,821
2022-10-21	0.420	0.420	0.405	0.410	0.374	2,165,472
2022-10-20	0.425	0.425	0.420	0.420	0.383	1,024,232
2022-10-19	0.425	0.430	0.420	0.425	0.388	890,641
2022-10-18	0.430	0.430	0.420	0.425	0.388	1,108,177
2022-10-17	0.435	0.435	0.420	0.425	0.388	1,317,679
2022-10-14	0.440	0.445	0.430	0.430	0.392	912,271
2022-10-13	0.435	0.445	0.425	0.430	0.392	2,209,555
2022-10-12	0.440	0.445	0.425	0.430	0.392	2,849,597
2022-10-11	0.450	0.450	0.430	0.440	0.402	2,538,640
2022-10-07	0.445	0.460	0.440	0.455	0.415	6,905,736
2022-10-06	0.430	0.445	0.430	0.440	0.402	3,193,823
2022-10-05	0.430	0.430	0.425	0.425	0.388	891,465
2022-10-04	0.430	0.440	0.425	0.425	0.388	1,701,354
2022-10-03	0.435	0.435	0.420	0.425	0.388	1,433,554
2022-09-30	0.440	0.440	0.430	0.430	0.392	545,076
2022-09-29	0.435	0.445	0.430	0.440	0.402	1,642,953
2022-09-28	0.435	0.435	0.420	0.430	0.392	1,558,287
2022-09-27	0.425	0.435	0.425	0.435	0.397	641,587
2022-09-26	0.425	0.430	0.420	0.430	0.392	1,474,239
2022-09-23	0.435	0.440	0.430	0.430	0.392	815,245
2022-09-22	0.425	0.440	0.425	0.435	0.397	780,328
2022-09-21	0.435	0.440	0.430	0.435	0.397	1,448,283
2022-09-20	0.440	0.450	0.435	0.440	0.402	1,311,602
2022-09-19	0.450	0.460	0.435	0.445	0.406	2,557,180
2022-09-15	0.435	0.460	0.435	0.450	0.411	4,296,438
2022-09-14	0.430	0.440	0.415	0.435	0.397	1,110,752
2022-09-13	0.450	0.455	0.440	0.445	0.406	2,190,706
2022-09-12	0.450	0.460	0.445	0.450	0.411	4,652,921
2022-09-09	0.415	0.440	0.415	0.435	0.397	3,346,160
2022-09-08	0.410	0.415	0.405	0.415	0.379	452,067
2022-09-07	0.430	0.430	0.405	0.405	0.370	3,045,503
2022-09-06	0.420	0.430	0.410	0.430	0.392	1,917,139
2022-09-05	0.400	0.415	0.400	0.415	0.379	1,391,530
2022-09-02	0.400	0.405	0.400	0.400	0.365	445,269
2022-09-01	0.405	0.410	0.390	0.400	0.365	883,225
2022-08-30	0.415	0.420	0.405	0.410	0.374	472,873
2022-08-29	0.410	0.420	0.400	0.415	0.379	1,178,938
2022-08-26	0.415	0.420	0.410	0.410	0.374	572,886
2022-08-25	0.395	0.415	0.390	0.415	0.379	1,826,293
2022-08-24	0.400	0.405	0.385	0.390	0.356	2,134,263
2022-08-23	0.390	0.405	0.390	0.395	0.360	1,507,405
2022-08-22	0.405	0.410	0.390	0.405	0.370	1,890,050
2022-08-19	0.410	0.420	0.395	0.405	0.370	2,784,810
2022-08-18	0.410	0.430	0.405	0.410	0.374	4,884,362

← NewerPage 17 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.