OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.420	0.425	0.410	0.425	0.404	683,920
2025-04-29	0.420	0.430	0.415	0.430	0.409	421,270
2025-04-28	0.430	0.440	0.420	0.420	0.399	994,774
2025-04-25	0.425	0.430	0.420	0.430	0.409	527,566
2025-04-24	0.425	0.430	0.410	0.430	0.409	1,163,694
2025-04-23	0.415	0.425	0.415	0.425	0.404	798,971
2025-04-22	0.415	0.420	0.410	0.415	0.395	393,563
2025-04-21	0.420	0.425	0.415	0.420	0.399	330,115
2025-04-18	0.415	0.420	0.410	0.415	0.395	472,667
2025-04-17	0.400	0.415	0.395	0.415	0.395	1,104,572
2025-04-16	0.405	0.405	0.395	0.400	0.380	1,154,527
2025-04-15	0.385	0.405	0.380	0.405	0.385	3,743,534
2025-04-14	0.375	0.385	0.375	0.380	0.361	1,572,810
2025-04-11	0.375	0.380	0.370	0.375	0.357	1,411,306
2025-04-10	0.380	0.385	0.375	0.380	0.361	841,613
2025-04-09	0.380	0.380	0.360	0.375	0.357	3,135,937
2025-04-08	0.375	0.385	0.365	0.385	0.366	3,191,763
2025-04-07	0.375	0.380	0.355	0.375	0.357	3,875,168
2025-04-04	0.385	0.395	0.375	0.395	0.376	1,117,447
2025-04-03	0.390	0.395	0.380	0.390	0.371	1,884,488
2025-04-02	0.370	0.390	0.370	0.390	0.371	1,944,125
2025-03-28	0.375	0.380	0.370	0.370	0.352	3,324,839
2025-03-27	0.375	0.380	0.370	0.375	0.357	4,534,059
2025-03-26	0.385	0.385	0.375	0.375	0.357	5,195,113
2025-03-25	0.395	0.395	0.380	0.390	0.371	5,015,378
2025-03-24	0.395	0.400	0.385	0.390	0.371	5,447,978
2025-03-21	0.390	0.405	0.385	0.395	0.376	4,099,090
2025-03-20	0.390	0.405	0.385	0.400	0.380	4,056,242
2025-03-19	0.395	0.400	0.390	0.390	0.371	4,301,588
2025-03-17	0.410	0.410	0.395	0.395	0.376	3,889,485
2025-03-14	0.430	0.430	0.395	0.405	0.385	2,870,609
2025-03-13	0.390	0.430	0.385	0.430	0.409	2,811,487
2025-03-12	0.400	0.400	0.380	0.400	0.376	3,610,664
2025-03-11	0.410	0.420	0.390	0.400	0.376	3,655,984
2025-03-10	0.440	0.440	0.415	0.415	0.390	744,278
2025-03-07	0.425	0.440	0.425	0.430	0.404	1,504,521
2025-03-06	0.415	0.425	0.410	0.425	0.399	528,596
2025-03-05	0.400	0.420	0.395	0.415	0.390	578,242
2025-03-04	0.405	0.410	0.395	0.400	0.376	1,026,807
2025-03-03	0.410	0.415	0.400	0.410	0.385	567,118
2025-02-28	0.400	0.415	0.395	0.410	0.385	956,664
2025-02-27	0.400	0.410	0.395	0.410	0.385	1,455,081
2025-02-26	0.395	0.405	0.395	0.405	0.380	402,524
2025-02-25	0.405	0.405	0.400	0.400	0.376	1,035,150
2025-02-24	0.415	0.420	0.405	0.405	0.380	571,444
2025-02-21	0.415	0.415	0.400	0.410	0.385	899,396
2025-02-20	0.415	0.415	0.400	0.410	0.385	1,751,515
2025-02-19	0.420	0.420	0.405	0.410	0.385	1,150,201
2025-02-18	0.415	0.425	0.415	0.415	0.390	222,274
2025-02-17	0.415	0.420	0.410	0.420	0.394	821,631
2025-02-14	0.415	0.420	0.415	0.415	0.390	1,071,406
2025-02-13	0.420	0.430	0.415	0.420	0.394	1,785,917
2025-02-12	0.435	0.435	0.415	0.425	0.399	1,471,252
2025-02-10	0.445	0.445	0.425	0.425	0.399	673,208
2025-02-07	0.425	0.440	0.425	0.430	0.404	1,225,906
2025-02-06	0.430	0.440	0.425	0.425	0.399	489,662
2025-02-05	0.420	0.435	0.420	0.430	0.404	251,011
2025-02-04	0.410	0.435	0.410	0.425	0.399	726,871
2025-02-03	0.425	0.425	0.410	0.410	0.385	3,162,717
2025-01-31	0.435	0.440	0.425	0.425	0.399	604,713

← NewerPage 7 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.