OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.425	0.435	0.410	0.410	0.374	5,028,974
2022-08-16	0.420	0.435	0.415	0.435	0.397	5,403,173
2022-08-15	0.410	0.425	0.405	0.420	0.383	5,060,801
2022-08-12	0.390	0.420	0.385	0.400	0.365	2,443,983
2022-08-11	0.375	0.390	0.375	0.385	0.351	909,902
2022-08-10	0.375	0.380	0.370	0.370	0.338	545,900
2022-08-09	0.365	0.380	0.365	0.375	0.342	222,583
2022-08-08	0.365	0.375	0.365	0.375	0.342	629,330
2022-08-05	0.370	0.370	0.365	0.370	0.338	119,480
2022-08-04	0.370	0.370	0.365	0.370	0.338	104,442
2022-08-03	0.365	0.370	0.365	0.365	0.333	342,063
2022-08-02	0.370	0.375	0.365	0.370	0.338	221,347
2022-08-01	0.370	0.375	0.370	0.375	0.342	292,829
2022-07-29	0.370	0.375	0.370	0.370	0.338	104,030
2022-07-28	0.365	0.370	0.365	0.365	0.333	321,051
2022-07-27	0.365	0.370	0.365	0.365	0.333	871,586
2022-07-26	0.370	0.370	0.365	0.370	0.338	182,825
2022-07-25	0.360	0.370	0.355	0.370	0.338	1,015,580
2022-07-22	0.365	0.365	0.360	0.360	0.329	4,191,481
2022-07-21	0.365	0.365	0.360	0.365	0.333	2,582,827
2022-07-20	0.365	0.375	0.360	0.365	0.333	1,310,984
2022-07-19	0.365	0.365	0.360	0.365	0.333	1,284,719
2022-07-18	0.365	0.370	0.360	0.370	0.338	897,645
2022-07-15	0.370	0.370	0.365	0.370	0.338	341,651
2022-07-14	0.365	0.390	0.360	0.365	0.333	3,580,279
2022-07-13	0.365	0.370	0.360	0.370	0.338	1,061,415
2022-07-12	0.370	0.370	0.365	0.370	0.338	511,498
2022-07-08	0.365	0.375	0.360	0.375	0.342	804,739
2022-07-07	0.370	0.375	0.365	0.370	0.338	98,468
2022-07-06	0.380	0.380	0.365	0.370	0.338	340,209
2022-07-05	0.365	0.375	0.365	0.370	0.338	451,346
2022-07-04	0.365	0.370	0.365	0.370	0.338	50,470
2022-07-01	0.375	0.375	0.360	0.370	0.338	1,639,039
2022-06-30	0.375	0.380	0.370	0.370	0.338	1,169,565
2022-06-29	0.380	0.380	0.370	0.380	0.347	999,821
2022-06-28	0.375	0.385	0.375	0.380	0.347	794,336
2022-06-27	0.380	0.385	0.375	0.385	0.351	265,019
2022-06-24	0.385	0.385	0.375	0.385	0.351	222,583
2022-06-23	0.370	0.385	0.370	0.380	0.347	188,284
2022-06-22	0.380	0.385	0.370	0.375	0.342	1,088,916
2022-06-21	0.370	0.380	0.365	0.375	0.342	2,255,390
2022-06-20	0.380	0.390	0.360	0.360	0.329	2,023,435
2022-06-17	0.380	0.390	0.380	0.390	0.356	697,928
2022-06-16	0.385	0.395	0.385	0.390	0.356	656,110
2022-06-15	0.390	0.390	0.375	0.385	0.351	1,557,978
2022-06-14	0.385	0.390	0.375	0.385	0.351	1,277,818
2022-06-13	0.385	0.390	0.380	0.390	0.356	1,451,682
2022-06-10	0.390	0.395	0.380	0.390	0.356	1,770,158
2022-06-09	0.390	0.395	0.390	0.395	0.360	420,446
2022-06-08	0.395	0.400	0.395	0.400	0.365	226,085
2022-06-07	0.395	0.400	0.395	0.400	0.365	209,090
2022-06-03	0.395	0.400	0.390	0.400	0.365	440,119
2022-06-02	0.400	0.410	0.390	0.395	0.360	1,244,858
2022-06-01	0.400	0.405	0.390	0.400	0.365	223,510
2022-05-31	0.400	0.400	0.390	0.395	0.360	469,474
2022-05-30	0.395	0.400	0.390	0.395	0.360	290,563
2022-05-27	0.400	0.410	0.390	0.395	0.360	316,519
2022-05-26	0.395	0.400	0.390	0.400	0.365	128,750
2022-05-25	0.395	0.400	0.395	0.395	0.360	92,597
2022-05-24	0.400	0.405	0.395	0.400	0.365	175,100

← NewerPage 18 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.