OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.405	0.405	0.395	0.400	0.365	113,094
2022-05-20	0.400	0.405	0.400	0.400	0.365	329,497
2022-05-19	0.390	0.405	0.390	0.400	0.365	174,585
2022-05-18	0.405	0.405	0.390	0.390	0.356	187,460
2022-05-17	0.400	0.405	0.395	0.400	0.365	192,816
2022-05-13	0.405	0.405	0.395	0.400	0.365	180,044
2022-05-12	0.410	0.415	0.390	0.390	0.356	590,705
2022-05-11	0.410	0.410	0.405	0.410	0.374	34,505
2022-05-10	0.395	0.410	0.395	0.410	0.374	326,407
2022-05-09	0.420	0.420	0.400	0.400	0.365	452,067
2022-05-06	0.415	0.415	0.380	0.405	0.370	2,052,481
2022-05-05	0.420	0.435	0.420	0.425	0.388	178,911
2022-04-29	0.415	0.430	0.415	0.420	0.383	94,657
2022-04-28	0.420	0.425	0.415	0.425	0.388	318,373
2022-04-27	0.420	0.425	0.415	0.425	0.388	335,162
2022-04-26	0.415	0.425	0.415	0.425	0.388	218,360
2022-04-25	0.425	0.430	0.415	0.425	0.388	670,221
2022-04-22	0.430	0.435	0.425	0.425	0.388	223,819
2022-04-21	0.435	0.435	0.430	0.435	0.397	301,893
2022-04-20	0.435	0.440	0.430	0.435	0.397	221,965
2022-04-18	0.430	0.435	0.425	0.435	0.397	342,990
2022-04-15	0.435	0.440	0.425	0.430	0.392	628,403
2022-04-14	0.430	0.435	0.430	0.430	0.392	702,666
2022-04-13	0.425	0.435	0.420	0.430	0.392	454,127
2022-04-12	0.430	0.430	0.425	0.425	0.388	271,920
2022-04-11	0.430	0.435	0.425	0.430	0.392	1,233,425
2022-04-08	0.420	0.430	0.420	0.430	0.392	364,311
2022-04-07	0.430	0.430	0.420	0.420	0.383	548,887
2022-04-06	0.425	0.430	0.425	0.430	0.392	600,696
2022-04-05	0.430	0.435	0.420	0.430	0.392	2,250,137
2022-04-04	0.430	0.430	0.420	0.430	0.392	878,693
2022-04-01	0.425	0.430	0.425	0.430	0.392	315,386
2022-03-31	0.425	0.430	0.420	0.425	0.388	801,855
2022-03-30	0.425	0.430	0.420	0.420	0.383	1,809,607
2022-03-29	0.420	0.425	0.415	0.425	0.388	432,600
2022-03-28	0.415	0.425	0.415	0.425	0.388	1,491,234
2022-03-25	0.405	0.410	0.400	0.410	0.374	1,089,122
2022-03-24	0.405	0.405	0.395	0.400	0.365	886,521
2022-03-23	0.405	0.405	0.400	0.405	0.370	496,666
2022-03-22	0.400	0.405	0.400	0.405	0.370	517,987
2022-03-21	0.405	0.405	0.400	0.405	0.370	516,030
2022-03-18	0.405	0.405	0.395	0.395	0.360	310,648
2022-03-17	0.400	0.405	0.395	0.405	0.370	561,556
2022-03-16	0.390	0.400	0.390	0.400	0.365	284,898
2022-03-15	0.400	0.400	0.390	0.390	0.356	233,089
2022-03-14	0.400	0.405	0.395	0.400	0.365	268,109
2022-03-11	0.400	0.410	0.395	0.405	0.370	252,144
2022-03-10	0.400	0.405	0.400	0.400	0.365	595,340
2022-03-09	0.385	0.400	0.385	0.400	0.360	1,011,151
2022-03-08	0.390	0.390	0.380	0.385	0.347	671,766
2022-03-07	0.395	0.400	0.390	0.390	0.351	1,333,644
2022-03-04	0.400	0.405	0.395	0.400	0.360	1,222,198
2022-03-03	0.400	0.405	0.390	0.400	0.360	1,572,089
2022-03-02	0.400	0.400	0.390	0.395	0.356	641,072
2022-03-01	0.405	0.410	0.395	0.395	0.356	490,898
2022-02-28	0.405	0.410	0.395	0.400	0.360	984,268
2022-02-25	0.400	0.415	0.400	0.405	0.365	925,764
2022-02-24	0.405	0.405	0.390	0.400	0.360	2,248,695
2022-02-23	0.405	0.410	0.400	0.405	0.365	2,079,982
2022-02-22	0.415	0.420	0.405	0.405	0.365	1,990,166

← NewerPage 19 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.