OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.435	0.450	0.425	0.425	0.399	624,077
2025-01-27	0.440	0.445	0.425	0.425	0.399	1,897,775
2025-01-24	0.440	0.450	0.440	0.445	0.418	105,987
2025-01-23	0.440	0.445	0.435	0.445	0.418	315,901
2025-01-22	0.440	0.450	0.440	0.445	0.418	198,893
2025-01-21	0.445	0.445	0.440	0.440	0.413	408,910
2025-01-20	0.435	0.445	0.435	0.445	0.418	232,059
2025-01-17	0.430	0.435	0.425	0.435	0.408	783,109
2025-01-16	0.440	0.450	0.425	0.430	0.404	9,351,574
2025-01-15	0.445	0.455	0.440	0.455	0.427	1,237,854
2025-01-14	0.455	0.460	0.445	0.445	0.418	1,478,359
2025-01-13	0.460	0.465	0.450	0.455	0.427	782,697
2025-01-10	0.465	0.470	0.455	0.460	0.432	1,388,852
2025-01-09	0.470	0.470	0.460	0.465	0.437	851,089
2025-01-08	0.470	0.475	0.465	0.470	0.441	602,756
2025-01-07	0.465	0.475	0.465	0.470	0.441	736,141
2025-01-06	0.470	0.475	0.465	0.470	0.441	581,641
2025-01-03	0.475	0.480	0.460	0.470	0.441	3,530,942
2025-01-02	0.480	0.490	0.475	0.475	0.446	826,060
2024-12-31	0.485	0.485	0.475	0.485	0.455	949,351
2024-12-30	0.480	0.485	0.475	0.485	0.455	542,707
2024-12-27	0.480	0.485	0.475	0.475	0.446	447,123
2024-12-26	0.470	0.485	0.470	0.480	0.451	896,512
2024-12-24	0.465	0.470	0.465	0.465	0.437	178,499
2024-12-23	0.465	0.470	0.460	0.465	0.437	288,812
2024-12-20	0.465	0.465	0.460	0.465	0.437	336,501
2024-12-19	0.470	0.475	0.465	0.470	0.441	776,517
2024-12-18	0.465	0.475	0.460	0.470	0.441	601,932
2024-12-17	0.465	0.475	0.465	0.470	0.441	283,250
2024-12-16	0.480	0.480	0.460	0.465	0.437	895,276
2024-12-13	0.480	0.480	0.465	0.480	0.451	670,221
2024-12-12	0.485	0.490	0.475	0.475	0.446	821,940
2024-12-11	0.490	0.490	0.480	0.485	0.455	1,237,030
2024-12-10	0.485	0.490	0.480	0.485	0.455	1,326,331
2024-12-09	0.490	0.495	0.480	0.485	0.455	2,147,653
2024-12-06	0.470	0.485	0.470	0.485	0.455	1,529,344
2024-12-05	0.455	0.475	0.450	0.470	0.441	1,301,405
2024-12-04	0.445	0.460	0.445	0.450	0.423	432,291
2024-12-03	0.445	0.450	0.440	0.445	0.418	846,763
2024-12-02	0.460	0.460	0.440	0.445	0.418	585,143
2024-11-29	0.440	0.460	0.440	0.450	0.423	532,922
2024-11-28	0.450	0.460	0.445	0.450	0.423	473,697
2024-11-27	0.450	0.455	0.445	0.450	0.423	465,251
2024-11-26	0.455	0.455	0.430	0.455	0.427	1,641,408
2024-11-25	0.455	0.460	0.450	0.455	0.427	479,465
2024-11-22	0.455	0.460	0.450	0.460	0.432	1,185,942
2024-11-21	0.465	0.465	0.450	0.460	0.432	797,735
2024-11-20	0.455	0.465	0.450	0.465	0.437	1,091,594
2024-11-19	0.465	0.470	0.455	0.455	0.427	1,007,752
2024-11-18	0.465	0.465	0.460	0.465	0.437	178,808
2024-11-15	0.465	0.465	0.460	0.465	0.437	287,885
2024-11-14	0.465	0.470	0.460	0.465	0.437	235,973
2024-11-13	0.465	0.470	0.465	0.470	0.441	421,064
2024-11-12	0.470	0.475	0.465	0.470	0.441	381,718
2024-11-11	0.470	0.475	0.470	0.470	0.441	202,807
2024-11-08	0.475	0.480	0.465	0.475	0.446	780,431
2024-11-07	0.495	0.495	0.475	0.475	0.446	1,133,927
2024-11-06	0.490	0.500	0.485	0.495	0.465	933,180
2024-11-05	0.495	0.495	0.485	0.490	0.460	905,267
2024-11-04	0.465	0.500	0.465	0.490	0.460	1,510,392

← NewerPage 8 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.