OCK Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	0.465	0.470	0.460	0.465	0.419	598,430
2021-11-22	0.455	0.470	0.455	0.465	0.419	579,581
2021-11-19	0.460	0.460	0.455	0.455	0.410	772,088
2021-11-18	0.460	0.465	0.460	0.460	0.415	432,600
2021-11-17	0.465	0.465	0.455	0.465	0.419	1,508,950
2021-11-16	0.465	0.470	0.460	0.465	0.419	757,874
2021-11-15	0.470	0.475	0.465	0.470	0.424	847,484
2021-11-12	0.475	0.480	0.470	0.470	0.424	2,472,617
2021-11-11	0.475	0.480	0.470	0.480	0.433	651,784
2021-11-10	0.470	0.480	0.470	0.480	0.433	1,560,862
2021-11-09	0.480	0.485	0.470	0.470	0.424	3,035,821
2021-11-08	0.485	0.490	0.480	0.480	0.433	1,121,876
2021-11-05	0.495	0.500	0.485	0.490	0.442	1,362,278
2021-11-03	0.495	0.495	0.490	0.495	0.446	1,187,281
2021-11-02	0.495	0.500	0.490	0.495	0.446	1,555,300
2021-11-01	0.505	0.510	0.495	0.495	0.446	3,341,113
2021-10-29	0.515	0.520	0.510	0.515	0.464	2,534,829
2021-10-28	0.515	0.525	0.510	0.515	0.464	5,188,830
2021-10-27	0.500	0.520	0.495	0.515	0.464	10,347,481
2021-10-26	0.495	0.500	0.490	0.495	0.446	816,275
2021-10-25	0.495	0.500	0.495	0.500	0.451	729,240
2021-10-22	0.500	0.510	0.490	0.495	0.446	3,612,827
2021-10-21	0.505	0.505	0.495	0.500	0.451	1,215,915
2021-10-20	0.500	0.505	0.500	0.505	0.455	1,396,989
2021-10-18	0.505	0.505	0.495	0.500	0.451	956,046
2021-10-15	0.500	0.510	0.495	0.505	0.455	2,707,766
2021-10-14	0.500	0.505	0.490	0.500	0.451	1,047,613

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.