OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.455	0.460	0.450	0.455	0.436	680,727
2025-10-27	0.465	0.470	0.455	0.455	0.436	1,074,393
2025-10-24	0.455	0.460	0.455	0.460	0.441	1,242,695
2025-10-23	0.460	0.460	0.450	0.455	0.436	1,428,713
2025-10-22	0.460	0.465	0.455	0.460	0.441	516,751
2025-10-21	0.465	0.475	0.460	0.465	0.445	1,030,309
2025-10-17	0.480	0.485	0.455	0.460	0.441	2,001,393
2025-10-16	0.470	0.485	0.465	0.485	0.464	3,269,734
2025-10-15	0.455	0.470	0.450	0.470	0.450	969,333
2025-10-14	0.465	0.470	0.445	0.455	0.436	2,810,560
2025-10-13	0.460	0.465	0.445	0.465	0.445	3,085,158
2025-10-10	0.470	0.470	0.460	0.465	0.445	1,052,454
2025-10-09	0.470	0.475	0.460	0.465	0.445	2,933,439
2025-10-08	0.500	0.505	0.460	0.465	0.445	9,598,465
2025-10-07	0.490	0.510	0.485	0.490	0.469	11,413,942
2025-10-06	0.475	0.505	0.475	0.490	0.469	19,177,771
2025-10-03	0.435	0.480	0.435	0.470	0.450	7,800,188
2025-10-02	0.440	0.445	0.435	0.435	0.417	1,387,719
2025-10-01	0.425	0.445	0.425	0.440	0.421	3,432,474
2025-09-30	0.425	0.435	0.420	0.425	0.407	1,048,231
2025-09-29	0.425	0.435	0.425	0.425	0.407	460,101
2025-09-26	0.425	0.430	0.420	0.430	0.412	935,343
2025-09-25	0.415	0.430	0.415	0.425	0.407	1,474,033
2025-09-24	0.415	0.420	0.410	0.415	0.397	1,259,072
2025-09-23	0.425	0.425	0.415	0.415	0.397	272,229
2025-09-22	0.415	0.425	0.410	0.425	0.407	1,299,860
2025-09-19	0.410	0.420	0.405	0.415	0.397	1,536,554
2025-09-18	0.410	0.415	0.405	0.410	0.393	1,290,487
2025-09-17	0.420	0.420	0.410	0.415	0.397	1,472,385
2025-09-12	0.430	0.435	0.410	0.420	0.399	4,006,596
2025-09-11	0.435	0.445	0.430	0.430	0.409	5,459,308
2025-09-10	0.425	0.450	0.425	0.435	0.414	8,203,227
2025-09-09	0.410	0.430	0.410	0.415	0.395	2,982,364
2025-09-08	0.405	0.410	0.405	0.410	0.390	420,034
2025-09-04	0.400	0.405	0.400	0.405	0.385	420,755
2025-09-03	0.410	0.410	0.405	0.405	0.385	465,045
2025-09-02	0.405	0.410	0.405	0.410	0.390	16,480
2025-08-29	0.405	0.410	0.405	0.410	0.390	330,115
2025-08-28	0.410	0.415	0.405	0.405	0.385	1,171,110
2025-08-27	0.400	0.415	0.400	0.415	0.395	873,749
2025-08-26	0.400	0.405	0.400	0.400	0.380	166,345
2025-08-25	0.395	0.405	0.395	0.405	0.385	182,001
2025-08-22	0.395	0.400	0.395	0.400	0.380	600,078
2025-08-21	0.400	0.405	0.395	0.400	0.380	233,295
2025-08-20	0.400	0.405	0.400	0.400	0.380	175,615
2025-08-19	0.400	0.405	0.400	0.405	0.385	131,634
2025-08-18	0.400	0.405	0.395	0.405	0.385	531,583
2025-08-15	0.400	0.400	0.395	0.395	0.376	345,050
2025-08-14	0.400	0.405	0.395	0.400	0.380	254,925
2025-08-13	0.400	0.400	0.395	0.400	0.380	428,274
2025-08-12	0.395	0.400	0.395	0.400	0.380	739,128
2025-08-11	0.400	0.400	0.395	0.395	0.376	136,166
2025-08-08	0.405	0.405	0.395	0.395	0.376	1,249,390
2025-08-07	0.405	0.405	0.400	0.405	0.385	262,032
2025-08-06	0.405	0.405	0.400	0.400	0.380	554,243
2025-08-05	0.410	0.420	0.405	0.410	0.390	426,832
2025-08-04	0.415	0.415	0.410	0.410	0.390	948,424
2025-08-01	0.420	0.420	0.410	0.415	0.395	170,980
2025-07-31	0.420	0.420	0.415	0.415	0.395	638,600
2025-07-30	0.420	0.420	0.415	0.420	0.399	212,901

← NewerPage 5 of 21 · 1,226 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.