OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.380	0.385	0.380	0.380	0.369	945,231
2026-07-22	0.380	0.385	0.375	0.380	0.369	968,612
2026-07-21	0.370	0.380	0.370	0.380	0.369	1,325,301
2026-07-20	0.370	0.375	0.365	0.370	0.359	927,824
2026-07-17	0.365	0.375	0.365	0.370	0.359	758,389
2026-07-16	0.370	0.375	0.365	0.370	0.359	968,612
2026-07-15	0.365	0.375	0.365	0.370	0.359	414,266
2026-07-14	0.370	0.375	0.365	0.370	0.359	664,247
2026-07-13	0.370	0.375	0.365	0.370	0.359	485,439
2026-07-10	0.365	0.375	0.365	0.370	0.359	572,062
2026-07-09	0.370	0.375	0.365	0.370	0.359	709,876
2026-07-08	0.370	0.375	0.365	0.365	0.354	1,497,723
2026-07-07	0.375	0.375	0.370	0.370	0.359	216,197
2026-07-06	0.370	0.380	0.370	0.375	0.364	1,041,742
2026-07-03	0.375	0.375	0.370	0.375	0.364	503,773
2026-07-02	0.375	0.375	0.370	0.375	0.364	108,459
2026-07-01	0.375	0.375	0.370	0.370	0.359	627,579
2026-06-30	0.375	0.375	0.370	0.375	0.364	551,050
2026-06-29	0.375	0.380	0.375	0.375	0.364	915,670
2026-06-26	0.375	0.380	0.375	0.375	0.364	1,136,811
2026-06-25	0.385	0.385	0.375	0.375	0.364	777,547
2026-06-24	0.375	0.385	0.375	0.385	0.374	1,071,921
2026-06-23	0.390	0.395	0.380	0.380	0.369	1,039,476
2026-06-22	0.375	0.395	0.375	0.395	0.384	1,085,414
2026-06-19	0.385	0.385	0.375	0.375	0.364	4,269,864
2026-06-18	0.385	0.390	0.380	0.385	0.374	2,297,517
2026-06-16	0.390	0.395	0.385	0.385	0.374	1,634,713
2026-06-15	0.390	0.400	0.390	0.395	0.384	1,958,648
2026-06-12	0.390	0.395	0.385	0.390	0.379	596,473
2026-06-11	0.390	0.395	0.385	0.390	0.379	725,841
2026-06-10	0.385	0.395	0.385	0.390	0.379	1,148,038
2026-06-09	0.385	0.395	0.385	0.385	0.374	692,984
2026-06-08	0.390	0.400	0.380	0.390	0.379	2,199,976
2026-06-05	0.390	0.400	0.385	0.400	0.388	1,206,954
2026-06-04	0.380	0.395	0.380	0.390	0.379	1,371,960
2026-06-03	0.380	0.395	0.375	0.385	0.374	1,893,449
2026-05-29	0.375	0.390	0.370	0.380	0.369	2,278,977
2026-05-28	0.370	0.380	0.365	0.375	0.364	1,508,847
2026-05-26	0.370	0.375	0.355	0.375	0.364	5,306,559
2026-05-25	0.390	0.395	0.375	0.375	0.364	3,815,634
2026-05-22	0.385	0.395	0.380	0.385	0.374	2,256,626
2026-05-21	0.440	0.440	0.380	0.385	0.374	13,057,616
2026-05-20	0.445	0.445	0.430	0.435	0.422	2,534,108
2026-05-19	0.450	0.450	0.435	0.440	0.427	782,182
2026-05-18	0.435	0.445	0.430	0.445	0.432	1,259,175
2026-05-15	0.450	0.455	0.435	0.435	0.422	2,570,982
2026-05-14	0.445	0.450	0.440	0.445	0.432	2,004,277
2026-05-13	0.440	0.445	0.435	0.440	0.427	1,532,331
2026-05-12	0.455	0.455	0.435	0.445	0.432	2,514,744
2026-05-11	0.420	0.460	0.420	0.460	0.447	8,581,340
2026-05-08	0.415	0.425	0.410	0.420	0.408	1,292,650
2026-05-07	0.395	0.425	0.395	0.415	0.403	3,948,916
2026-05-06	0.390	0.400	0.385	0.395	0.384	1,158,750
2026-05-05	0.390	0.395	0.385	0.390	0.379	264,092
2026-05-04	0.390	0.395	0.390	0.390	0.379	542,810
2026-04-30	0.390	0.395	0.380	0.390	0.379	1,654,798
2026-04-29	0.395	0.395	0.385	0.390	0.379	531,686
2026-04-28	0.390	0.395	0.390	0.390	0.379	1,186,766
2026-04-27	0.390	0.390	0.385	0.390	0.379	840,377
2026-04-24	0.390	0.390	0.380	0.390	0.379	1,246,506

← NewerPage 2 of 21 · 1,223 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.