Ocean Fresh Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.470 | 0.470 | 0.440 | 0.455 | 0.448 | 2,008,000 |
| 2024-08-22 | 0.475 | 0.480 | 0.465 | 0.465 | 0.457 | 1,095,200 |
| 2024-08-21 | 0.470 | 0.475 | 0.465 | 0.470 | 0.462 | 612,900 |
| 2024-08-20 | 0.490 | 0.490 | 0.465 | 0.470 | 0.462 | 1,121,600 |
| 2024-08-19 | 0.495 | 0.500 | 0.490 | 0.490 | 0.482 | 525,400 |
| 2024-08-16 | 0.495 | 0.500 | 0.490 | 0.495 | 0.487 | 351,100 |
| 2024-08-15 | 0.515 | 0.515 | 0.485 | 0.490 | 0.482 | 991,500 |
| 2024-08-14 | 0.515 | 0.530 | 0.500 | 0.515 | 0.507 | 1,491,400 |
| 2024-08-13 | 0.515 | 0.520 | 0.505 | 0.505 | 0.497 | 650,500 |
| 2024-08-12 | 0.520 | 0.535 | 0.505 | 0.510 | 0.502 | 2,386,200 |
| 2024-08-09 | 0.475 | 0.520 | 0.475 | 0.520 | 0.512 | 3,945,700 |
| 2024-08-08 | 0.475 | 0.495 | 0.465 | 0.470 | 0.462 | 1,457,400 |
| 2024-08-07 | 0.460 | 0.485 | 0.455 | 0.475 | 0.467 | 1,143,100 |
| 2024-08-06 | 0.460 | 0.480 | 0.455 | 0.460 | 0.453 | 1,369,600 |
| 2024-08-05 | 0.480 | 0.495 | 0.450 | 0.455 | 0.448 | 2,672,700 |
| 2024-08-02 | 0.515 | 0.520 | 0.500 | 0.505 | 0.497 | 3,165,300 |
| 2024-08-01 | 0.540 | 0.540 | 0.520 | 0.525 | 0.516 | 1,089,200 |
| 2024-07-31 | 0.530 | 0.545 | 0.520 | 0.535 | 0.526 | 3,752,900 |
| 2024-07-30 | 0.550 | 0.550 | 0.530 | 0.535 | 0.526 | 3,688,700 |
| 2024-07-29 | 0.535 | 0.565 | 0.530 | 0.545 | 0.536 | 11,043,300 |
| 2024-07-26 | 0.525 | 0.540 | 0.515 | 0.530 | 0.521 | 5,700,900 |
| 2024-07-25 | 0.530 | 0.540 | 0.510 | 0.525 | 0.516 | 2,496,000 |
| 2024-07-24 | 0.540 | 0.550 | 0.520 | 0.535 | 0.526 | 3,791,000 |
| 2024-07-23 | 0.555 | 0.570 | 0.540 | 0.540 | 0.531 | 3,519,500 |
| 2024-07-22 | 0.575 | 0.580 | 0.550 | 0.550 | 0.541 | 6,486,000 |
| 2024-07-19 | 0.590 | 0.610 | 0.575 | 0.580 | 0.571 | 6,334,100 |
| 2024-07-18 | 0.620 | 0.620 | 0.600 | 0.600 | 0.590 | 3,862,100 |
| 2024-07-17 | 0.635 | 0.640 | 0.610 | 0.620 | 0.610 | 8,023,000 |
| 2024-07-16 | 0.650 | 0.665 | 0.620 | 0.625 | 0.615 | 11,794,700 |
| 2024-07-15 | 0.655 | 0.655 | 0.620 | 0.645 | 0.634 | 6,901,200 |
| 2024-07-12 | 0.685 | 0.685 | 0.645 | 0.655 | 0.644 | 7,577,400 |
| 2024-07-11 | 0.660 | 0.705 | 0.650 | 0.685 | 0.674 | 35,306,100 |
| 2024-07-10 | 0.635 | 0.640 | 0.595 | 0.640 | 0.630 | 26,917,000 |
| 2024-07-09 | 0.725 | 0.725 | 0.630 | 0.640 | 0.630 | 21,422,600 |
| 2024-07-05 | 0.770 | 0.775 | 0.715 | 0.725 | 0.713 | 21,037,300 |
| 2024-07-04 | 0.850 | 0.930 | 0.765 | 0.770 | 0.757 | 135,084,500 |
← NewerPage 10 of 10 · 576 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-20 | 0.0050 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.