OCK Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.475	0.480	0.470	0.475	0.446	352,569
2024-10-30	0.475	0.480	0.475	0.480	0.451	285,413
2024-10-29	0.480	0.480	0.475	0.475	0.446	272,641
2024-10-28	0.480	0.485	0.475	0.475	0.446	198,893
2024-10-25	0.480	0.485	0.475	0.480	0.451	434,042
2024-10-24	0.480	0.480	0.475	0.480	0.451	483,585
2024-10-23	0.465	0.480	0.460	0.480	0.451	1,447,871
2024-10-22	0.465	0.465	0.455	0.460	0.432	1,924,864
2024-10-21	0.460	0.465	0.455	0.460	0.432	4,153,062
2024-10-18	0.460	0.465	0.455	0.460	0.432	1,855,957
2024-10-17	0.460	0.470	0.455	0.460	0.432	1,582,492
2024-10-16	0.465	0.470	0.455	0.465	0.437	1,564,879
2024-10-15	0.480	0.480	0.465	0.470	0.441	1,005,795
2024-10-14	0.470	0.485	0.470	0.480	0.451	2,153,318
2024-10-11	0.460	0.480	0.460	0.465	0.437	4,340,934
2024-10-10	0.465	0.465	0.460	0.460	0.432	1,067,183
2024-10-09	0.465	0.465	0.460	0.465	0.437	524,991
2024-10-08	0.465	0.465	0.455	0.465	0.437	789,392
2024-10-07	0.470	0.470	0.455	0.465	0.437	569,075
2024-10-04	0.460	0.460	0.450	0.460	0.432	1,317,267
2024-10-03	0.465	0.465	0.455	0.460	0.432	1,207,057
2024-10-02	0.465	0.470	0.460	0.465	0.437	599,872
2024-10-01	0.465	0.470	0.465	0.465	0.437	1,218,902
2024-09-30	0.470	0.470	0.460	0.470	0.441	1,176,569
2024-09-27	0.465	0.470	0.460	0.465	0.437	1,657,991
2024-09-26	0.465	0.475	0.460	0.465	0.437	742,733
2024-09-25	0.475	0.475	0.465	0.470	0.441	643,647
2024-09-24	0.480	0.480	0.460	0.475	0.446	1,937,636
2024-09-23	0.485	0.490	0.475	0.480	0.451	1,589,084
2024-09-20	0.465	0.490	0.465	0.485	0.455	2,732,795
2024-09-19	0.455	0.470	0.455	0.460	0.432	4,764,470
2024-09-18	0.475	0.475	0.460	0.460	0.432	3,216,071
2024-09-17	0.480	0.480	0.465	0.475	0.446	857,578
2024-09-13	0.490	0.500	0.475	0.480	0.446	3,719,329
2024-09-12	0.500	0.500	0.485	0.490	0.455	720,176
2024-09-11	0.490	0.500	0.475	0.500	0.465	861,595
2024-09-10	0.490	0.500	0.490	0.495	0.460	906,194
2024-09-09	0.490	0.500	0.475	0.490	0.455	3,091,338
2024-09-06	0.525	0.525	0.495	0.500	0.465	2,893,475
2024-09-05	0.530	0.530	0.515	0.525	0.488	1,460,025
2024-09-04	0.525	0.525	0.515	0.525	0.488	2,241,382
2024-09-03	0.530	0.535	0.515	0.525	0.488	2,575,720
2024-09-02	0.535	0.540	0.520	0.530	0.492	3,261,391
2024-08-30	0.555	0.560	0.535	0.535	0.497	3,568,228
2024-08-29	0.560	0.575	0.555	0.570	0.530	491,516
2024-08-28	0.565	0.575	0.555	0.570	0.530	1,788,492
2024-08-27	0.575	0.575	0.565	0.570	0.530	854,179
2024-08-26	0.570	0.585	0.570	0.575	0.534	1,301,302
2024-08-23	0.580	0.580	0.570	0.580	0.539	1,081,706
2024-08-22	0.595	0.595	0.575	0.585	0.543	1,391,942
2024-08-21	0.595	0.595	0.590	0.595	0.553	1,246,094
2024-08-20	0.600	0.610	0.585	0.590	0.548	3,459,975
2024-08-19	0.575	0.595	0.575	0.585	0.543	1,925,379
2024-08-16	0.575	0.575	0.565	0.575	0.534	486,263
2024-08-15	0.575	0.585	0.560	0.570	0.530	582,053
2024-08-14	0.575	0.585	0.570	0.575	0.534	509,026
2024-08-13	0.580	0.580	0.565	0.570	0.530	621,090
2024-08-12	0.575	0.590	0.575	0.575	0.534	1,289,560
2024-08-09	0.570	0.580	0.570	0.580	0.539	1,686,522
2024-08-08	0.560	0.565	0.550	0.565	0.525	2,461,699

← NewerPage 9 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.