OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.420	0.420	0.415	0.415	0.374	540,544
2022-02-18	0.420	0.425	0.415	0.420	0.379	1,039,785
2022-02-17	0.420	0.430	0.415	0.420	0.379	1,570,853
2022-02-16	0.420	0.420	0.415	0.420	0.379	646,737
2022-02-15	0.420	0.420	0.415	0.420	0.379	1,434,996
2022-02-14	0.415	0.420	0.410	0.415	0.374	1,849,880
2022-02-11	0.425	0.430	0.415	0.415	0.374	3,027,684
2022-02-10	0.435	0.435	0.425	0.425	0.383	1,398,225
2022-02-09	0.425	0.435	0.420	0.430	0.388	1,853,485
2022-02-08	0.430	0.430	0.420	0.430	0.388	522,725
2022-02-07	0.435	0.435	0.425	0.425	0.383	678,358
2022-02-04	0.430	0.435	0.425	0.435	0.392	732,021
2022-02-03	0.425	0.430	0.420	0.425	0.383	699,164
2022-01-31	0.425	0.435	0.420	0.420	0.379	509,335
2022-01-28	0.425	0.430	0.420	0.425	0.383	946,982
2022-01-27	0.430	0.430	0.420	0.425	0.383	1,325,713
2022-01-26	0.430	0.430	0.425	0.430	0.388	856,651
2022-01-25	0.430	0.435	0.425	0.430	0.388	569,899
2022-01-24	0.430	0.435	0.430	0.435	0.392	399,228
2022-01-21	0.435	0.435	0.430	0.430	0.388	855,415
2022-01-20	0.440	0.445	0.435	0.435	0.392	646,428
2022-01-19	0.440	0.445	0.435	0.445	0.401	1,009,091
2022-01-17	0.450	0.450	0.445	0.445	0.401	503,670
2022-01-14	0.450	0.450	0.440	0.450	0.406	513,970
2022-01-13	0.450	0.455	0.450	0.450	0.406	304,262
2022-01-12	0.460	0.460	0.450	0.450	0.406	836,875
2022-01-11	0.460	0.460	0.450	0.455	0.410	635,922
2022-01-10	0.460	0.470	0.460	0.460	0.415	624,386
2022-01-07	0.460	0.465	0.460	0.465	0.419	329,394
2022-01-06	0.465	0.470	0.460	0.470	0.424	434,557
2022-01-05	0.460	0.465	0.455	0.465	0.419	400,876
2022-01-04	0.460	0.465	0.460	0.460	0.415	254,101
2022-01-03	0.460	0.460	0.455	0.460	0.415	549,093
2021-12-31	0.455	0.465	0.455	0.460	0.415	278,306
2021-12-30	0.465	0.465	0.455	0.455	0.410	536,012
2021-12-29	0.460	0.465	0.460	0.460	0.415	880,341
2021-12-28	0.455	0.460	0.455	0.455	0.410	497,387
2021-12-27	0.455	0.455	0.450	0.455	0.410	194,567
2021-12-24	0.445	0.455	0.445	0.455	0.410	397,992
2021-12-23	0.455	0.455	0.450	0.450	0.406	358,955
2021-12-22	0.450	0.455	0.445	0.455	0.410	569,899
2021-12-21	0.450	0.455	0.450	0.455	0.410	231,235
2021-12-20	0.455	0.455	0.445	0.450	0.406	507,069
2021-12-17	0.450	0.455	0.450	0.455	0.410	466,899
2021-12-16	0.445	0.455	0.445	0.455	0.410	240,608
2021-12-15	0.455	0.455	0.440	0.445	0.401	1,363,102
2021-12-14	0.450	0.455	0.450	0.455	0.410	336,295
2021-12-13	0.450	0.460	0.450	0.460	0.415	345,977
2021-12-10	0.450	0.455	0.445	0.455	0.410	589,469
2021-12-09	0.460	0.475	0.445	0.455	0.410	1,856,163
2021-12-08	0.455	0.470	0.440	0.460	0.415	1,874,497
2021-12-07	0.445	0.450	0.445	0.450	0.406	656,419
2021-12-06	0.450	0.455	0.440	0.445	0.401	933,386
2021-12-02	0.445	0.450	0.430	0.450	0.406	1,425,520
2021-12-01	0.450	0.450	0.435	0.440	0.397	966,758
2021-11-30	0.445	0.455	0.440	0.445	0.401	847,278
2021-11-29	0.440	0.450	0.425	0.445	0.401	2,095,844
2021-11-26	0.460	0.460	0.445	0.450	0.406	3,008,629
2021-11-25	0.460	0.470	0.455	0.460	0.415	2,812,002
2021-11-24	0.465	0.475	0.460	0.465	0.419	1,865,433

← NewerPage 20 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.