OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.395	0.400	0.385	0.390	0.379	2,015,195
2026-04-22	0.380	0.395	0.380	0.395	0.384	1,392,354
2026-04-21	0.380	0.385	0.375	0.380	0.369	536,218
2026-04-20	0.380	0.385	0.375	0.380	0.369	763,230
2026-04-17	0.380	0.385	0.380	0.385	0.374	456,084
2026-04-16	0.380	0.385	0.380	0.380	0.369	138,329
2026-04-15	0.380	0.385	0.375	0.380	0.369	290,563
2026-04-14	0.380	0.380	0.375	0.380	0.369	1,583,831
2026-04-13	0.375	0.380	0.370	0.380	0.369	1,767,789
2026-04-10	0.375	0.385	0.370	0.380	0.369	746,338
2026-04-09	0.370	0.375	0.365	0.375	0.364	389,340
2026-04-08	0.365	0.375	0.360	0.370	0.359	1,000,233
2026-04-07	0.360	0.365	0.360	0.365	0.354	66,950
2026-04-06	0.365	0.365	0.355	0.360	0.350	1,126,099
2026-04-03	0.360	0.365	0.360	0.360	0.350	392,533
2026-04-02	0.355	0.360	0.355	0.360	0.350	1,028,764
2026-04-01	0.355	0.360	0.355	0.360	0.350	263,783
2026-03-31	0.355	0.360	0.350	0.360	0.350	2,081,012
2026-03-30	0.360	0.360	0.350	0.355	0.345	3,828,612
2026-03-27	0.360	0.360	0.355	0.360	0.350	472,564
2026-03-26	0.360	0.365	0.360	0.360	0.350	528,390
2026-03-25	0.360	0.365	0.360	0.360	0.350	467,311
2026-03-24	0.360	0.365	0.355	0.360	0.350	1,792,406
2026-03-19	0.365	0.365	0.360	0.365	0.354	547,651
2026-03-18	0.360	0.365	0.355	0.365	0.354	1,735,653
2026-03-17	0.360	0.365	0.355	0.365	0.354	242,668
2026-03-16	0.360	0.370	0.345	0.360	0.350	10,442,653
2026-03-13	0.360	0.360	0.355	0.360	0.350	876,839
2026-03-12	0.365	0.365	0.350	0.360	0.350	1,382,981
2026-03-11	0.365	0.370	0.365	0.365	0.350	337,222
2026-03-10	0.365	0.370	0.365	0.365	0.350	665,277
2026-03-09	0.370	0.370	0.345	0.365	0.350	7,128,525
2026-03-06	0.360	0.380	0.360	0.370	0.354	2,472,514
2026-03-05	0.360	0.370	0.355	0.365	0.350	1,729,267
2026-03-04	0.370	0.375	0.355	0.360	0.345	11,376,244
2026-03-03	0.370	0.375	0.365	0.370	0.354	2,422,044
2026-03-02	0.370	0.370	0.360	0.370	0.354	5,411,104
2026-02-27	0.375	0.375	0.365	0.370	0.354	1,460,334
2026-02-26	0.370	0.370	0.360	0.370	0.354	4,231,445
2026-02-25	0.365	0.370	0.360	0.370	0.354	2,812,105
2026-02-24	0.370	0.370	0.365	0.370	0.354	1,562,304
2026-02-23	0.370	0.375	0.365	0.370	0.354	2,543,275
2026-02-20	0.375	0.380	0.370	0.370	0.354	2,408,860
2026-02-19	0.375	0.380	0.370	0.380	0.364	1,608,139
2026-02-16	0.375	0.380	0.370	0.375	0.359	1,054,205
2026-02-13	0.375	0.375	0.370	0.375	0.359	1,920,950
2026-02-12	0.375	0.380	0.370	0.375	0.359	1,469,192
2026-02-11	0.375	0.380	0.375	0.375	0.359	1,367,325
2026-02-10	0.375	0.380	0.375	0.375	0.359	1,570,029
2026-02-09	0.375	0.380	0.375	0.375	0.359	862,934
2026-02-06	0.375	0.375	0.365	0.375	0.359	2,013,032
2026-02-05	0.375	0.380	0.365	0.375	0.359	2,354,270
2026-02-04	0.375	0.380	0.370	0.375	0.359	725,944
2026-02-03	0.375	0.380	0.370	0.375	0.359	1,728,237
2026-01-30	0.380	0.380	0.375	0.375	0.359	306,425
2026-01-29	0.380	0.380	0.375	0.380	0.364	404,275
2026-01-28	0.385	0.385	0.375	0.375	0.359	2,484,771
2026-01-27	0.385	0.385	0.380	0.385	0.369	873,646
2026-01-26	0.390	0.395	0.380	0.385	0.369	2,949,198
2026-01-23	0.385	0.390	0.385	0.385	0.369	1,124,039

← NewerPage 3 of 5 · 246 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.