OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.415	0.420	0.415	0.420	0.399	163,667
2025-07-28	0.420	0.420	0.415	0.420	0.399	374,611
2025-07-25	0.410	0.425	0.410	0.420	0.399	475,345
2025-07-24	0.430	0.435	0.410	0.410	0.390	1,623,898
2025-07-23	0.445	0.445	0.425	0.430	0.409	952,029
2025-07-22	0.445	0.450	0.440	0.440	0.418	1,193,152
2025-07-21	0.450	0.455	0.445	0.450	0.428	798,662
2025-07-18	0.450	0.455	0.440	0.450	0.428	992,508
2025-07-17	0.445	0.460	0.445	0.450	0.428	2,585,402
2025-07-16	0.430	0.455	0.430	0.445	0.423	4,675,787
2025-07-15	0.440	0.440	0.425	0.430	0.409	1,805,487
2025-07-14	0.410	0.435	0.405	0.435	0.414	2,119,328
2025-07-11	0.405	0.405	0.400	0.405	0.385	2,480,857
2025-07-10	0.405	0.405	0.395	0.405	0.385	1,216,739
2025-07-09	0.405	0.405	0.395	0.400	0.380	588,542
2025-07-08	0.400	0.405	0.400	0.405	0.385	378,113
2025-07-07	0.405	0.405	0.400	0.405	0.385	97,129
2025-07-04	0.410	0.415	0.400	0.405	0.385	3,133,362
2025-07-03	0.410	0.415	0.405	0.410	0.390	308,382
2025-07-02	0.410	0.415	0.405	0.410	0.390	586,482
2025-07-01	0.405	0.420	0.405	0.405	0.385	1,088,813
2025-06-30	0.405	0.420	0.400	0.405	0.385	1,789,934
2025-06-26	0.410	0.410	0.405	0.405	0.385	117,317
2025-06-25	0.405	0.415	0.405	0.410	0.390	820,807
2025-06-24	0.405	0.415	0.400	0.405	0.385	974,792
2025-06-23	0.410	0.410	0.405	0.405	0.385	1,167,917
2025-06-20	0.415	0.420	0.415	0.420	0.399	181,280
2025-06-19	0.415	0.420	0.410	0.420	0.399	415,090
2025-06-18	0.415	0.420	0.415	0.420	0.399	84,460
2025-06-17	0.420	0.425	0.415	0.420	0.399	232,677
2025-06-16	0.415	0.430	0.415	0.430	0.409	630,257
2025-06-13	0.420	0.425	0.415	0.425	0.404	416,944
2025-06-12	0.430	0.435	0.420	0.425	0.404	2,033,220
2025-06-11	0.415	0.425	0.410	0.425	0.404	1,652,223
2025-06-10	0.410	0.415	0.405	0.410	0.390	726,871
2025-06-09	0.405	0.410	0.400	0.410	0.390	273,362
2025-06-06	0.400	0.405	0.400	0.405	0.385	65,405
2025-06-05	0.400	0.410	0.400	0.410	0.390	678,461
2025-06-04	0.395	0.405	0.390	0.400	0.380	401,803
2025-06-03	0.400	0.400	0.395	0.395	0.376	382,542
2025-05-30	0.405	0.410	0.395	0.400	0.380	461,955
2025-05-29	0.400	0.410	0.400	0.405	0.385	357,513
2025-05-28	0.405	0.410	0.395	0.400	0.380	820,292
2025-05-27	0.395	0.410	0.390	0.410	0.390	859,638
2025-05-26	0.400	0.400	0.395	0.400	0.380	139,977
2025-05-23	0.400	0.405	0.400	0.400	0.380	189,417
2025-05-22	0.395	0.410	0.395	0.400	0.380	1,336,013
2025-05-21	0.400	0.405	0.395	0.400	0.380	522,931
2025-05-20	0.405	0.405	0.395	0.405	0.385	663,526
2025-05-19	0.415	0.420	0.395	0.400	0.380	2,472,720
2025-05-16	0.420	0.420	0.415	0.415	0.395	227,733
2025-05-15	0.420	0.430	0.415	0.420	0.399	1,674,574
2025-05-14	0.415	0.425	0.410	0.420	0.399	1,031,957
2025-05-13	0.405	0.415	0.405	0.410	0.390	879,105
2025-05-09	0.410	0.415	0.400	0.400	0.380	1,432,936
2025-05-08	0.405	0.415	0.405	0.410	0.390	960,681
2025-05-07	0.405	0.415	0.400	0.415	0.395	1,622,147
2025-05-06	0.415	0.415	0.400	0.405	0.385	925,970
2025-05-05	0.415	0.425	0.410	0.410	0.390	1,223,949
2025-05-02	0.420	0.425	0.415	0.415	0.395	1,914,976

← NewerPage 6 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.