Ocean Fresh Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	0.280	0.285	0.275	0.285	0.285	88,900
2025-05-16	0.285	0.285	0.275	0.280	0.280	309,600
2025-05-15	0.280	0.280	0.280	0.280	0.280	61,500
2025-05-14	0.290	0.290	0.280	0.280	0.280	7,300
2025-05-13	0.290	0.290	0.290	0.290	0.290	20,400
2025-05-09	0.280	0.290	0.275	0.290	0.290	292,600
2025-05-08	0.280	0.280	0.280	0.280	0.280	375,100
2025-05-07	0.275	0.280	0.275	0.280	0.280	103,100
2025-05-06	0.280	0.280	0.280	0.280	0.280	97,500
2025-05-05	0.290	0.290	0.280	0.280	0.280	69,200
2025-05-02	0.290	0.290	0.290	0.290	0.290	0
2025-04-30	0.290	0.290	0.290	0.290	0.290	19,600
2025-04-29	0.290	0.290	0.290	0.290	0.290	45,700
2025-04-28	0.285	0.285	0.285	0.285	0.285	14,000
2025-04-25	0.285	0.285	0.285	0.285	0.285	300
2025-04-24	0.295	0.295	0.295	0.295	0.295	8,000
2025-04-23	0.285	0.295	0.280	0.295	0.295	200,500
2025-04-22	0.285	0.285	0.285	0.285	0.285	127,800
2025-04-21	0.285	0.290	0.285	0.285	0.285	22,000
2025-04-18	0.290	0.290	0.290	0.290	0.290	5,000
2025-04-17	0.290	0.290	0.290	0.290	0.290	18,500
2025-04-16	0.300	0.300	0.290	0.290	0.290	237,000
2025-04-15	0.305	0.315	0.305	0.305	0.305	95,000
2025-04-14	0.300	0.300	0.300	0.300	0.300	50,800
2025-04-11	0.305	0.310	0.300	0.300	0.300	332,000
2025-04-10	0.300	0.305	0.290	0.305	0.305	155,400
2025-04-09	0.290	0.300	0.285	0.300	0.300	500,100
2025-04-08	0.285	0.295	0.280	0.295	0.295	237,000
2025-04-07	0.305	0.305	0.285	0.285	0.285	683,200
2025-04-04	0.305	0.305	0.305	0.305	0.305	45,000
2025-04-03	0.305	0.305	0.305	0.305	0.305	80,000
2025-04-02	0.305	0.305	0.305	0.305	0.305	0
2025-03-28	0.305	0.310	0.305	0.305	0.305	87,000
2025-03-27	0.300	0.305	0.300	0.305	0.305	15,000
2025-03-26	0.320	0.320	0.320	0.320	0.320	0
2025-03-25	0.320	0.320	0.320	0.320	0.320	200
2025-03-24	0.300	0.300	0.300	0.300	0.300	94,700
2025-03-21	0.300	0.305	0.300	0.300	0.300	36,000
2025-03-20	0.305	0.305	0.305	0.305	0.305	0
2025-03-19	0.310	0.310	0.305	0.305	0.300	9,000
2025-03-17	0.305	0.310	0.305	0.310	0.305	89,800
2025-03-14	0.305	0.310	0.305	0.310	0.305	85,000
2025-03-13	0.310	0.310	0.305	0.310	0.305	97,500
2025-03-12	0.305	0.305	0.300	0.300	0.295	87,100
2025-03-11	0.310	0.310	0.300	0.305	0.300	211,200
2025-03-10	0.315	0.315	0.310	0.310	0.305	92,200
2025-03-07	0.315	0.315	0.315	0.315	0.310	31,000
2025-03-06	0.310	0.325	0.310	0.315	0.310	164,100
2025-03-05	0.310	0.310	0.310	0.310	0.305	61,000
2025-03-04	0.310	0.310	0.305	0.310	0.305	540,900
2025-03-03	0.335	0.340	0.310	0.310	0.305	68,000
2025-02-28	0.310	0.335	0.305	0.335	0.330	324,900
2025-02-27	0.310	0.310	0.310	0.310	0.305	82,600
2025-02-26	0.310	0.310	0.300	0.310	0.305	599,100
2025-02-25	0.310	0.310	0.310	0.310	0.305	250,600
2025-02-24	0.315	0.315	0.310	0.310	0.305	23,000
2025-02-21	0.315	0.320	0.310	0.320	0.315	138,300
2025-02-20	0.330	0.335	0.320	0.320	0.315	176,400
2025-02-19	0.335	0.335	0.335	0.335	0.330	11,200
2025-02-18	0.330	0.335	0.330	0.335	0.330	36,100

← NewerPage 7 of 10 · 575 trading daysOlder →

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.