Ocean Fresh Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.335	0.335	0.335	0.335	0.330	62,100
2025-02-14	0.340	0.340	0.335	0.335	0.330	70,600
2025-02-13	0.340	0.340	0.340	0.340	0.334	7,000
2025-02-12	0.335	0.340	0.335	0.340	0.334	136,700
2025-02-10	0.345	0.350	0.335	0.345	0.339	126,100
2025-02-07	0.335	0.345	0.335	0.345	0.339	97,800
2025-02-06	0.330	0.345	0.330	0.345	0.339	108,000
2025-02-05	0.350	0.350	0.330	0.330	0.325	444,000
2025-02-04	0.330	0.350	0.330	0.350	0.344	387,400
2025-02-03	0.335	0.350	0.330	0.330	0.325	87,300
2025-01-31	0.335	0.350	0.335	0.335	0.330	10,700
2025-01-28	0.330	0.335	0.330	0.335	0.330	31,000
2025-01-27	0.335	0.335	0.330	0.330	0.325	56,300
2025-01-24	0.340	0.345	0.335	0.335	0.330	182,000
2025-01-23	0.335	0.340	0.335	0.340	0.334	58,600
2025-01-22	0.345	0.345	0.340	0.340	0.334	65,300
2025-01-21	0.335	0.345	0.335	0.345	0.339	138,200
2025-01-20	0.340	0.345	0.340	0.340	0.334	88,800
2025-01-17	0.345	0.345	0.330	0.340	0.334	294,700
2025-01-16	0.355	0.360	0.345	0.350	0.344	752,700
2025-01-15	0.380	0.380	0.350	0.360	0.354	812,600
2025-01-14	0.365	0.375	0.365	0.375	0.369	153,200
2025-01-13	0.370	0.370	0.360	0.365	0.359	426,200
2025-01-10	0.370	0.380	0.360	0.370	0.364	955,200
2025-01-09	0.390	0.390	0.365	0.370	0.364	730,200
2025-01-08	0.395	0.400	0.390	0.390	0.384	212,500
2025-01-07	0.400	0.400	0.390	0.395	0.389	213,800
2025-01-06	0.400	0.400	0.395	0.400	0.393	376,100
2025-01-03	0.410	0.415	0.400	0.405	0.398	294,700
2025-01-02	0.405	0.415	0.400	0.410	0.403	511,300
2024-12-31	0.390	0.410	0.390	0.400	0.393	1,145,400
2024-12-30	0.395	0.395	0.385	0.390	0.384	549,300
2024-12-27	0.395	0.395	0.385	0.395	0.389	476,000
2024-12-26	0.405	0.405	0.385	0.395	0.389	2,469,800
2024-12-24	0.410	0.410	0.395	0.405	0.398	804,900
2024-12-23	0.415	0.415	0.410	0.410	0.403	378,300
2024-12-20	0.425	0.435	0.415	0.415	0.408	806,300
2024-12-19	0.410	0.425	0.405	0.425	0.418	867,200
2024-12-18	0.420	0.420	0.410	0.410	0.403	439,800
2024-12-17	0.430	0.435	0.415	0.420	0.413	911,900
2024-12-16	0.455	0.455	0.425	0.430	0.423	1,356,100
2024-12-13	0.450	0.455	0.440	0.455	0.448	732,500
2024-12-12	0.460	0.470	0.435	0.450	0.443	1,410,700
2024-12-11	0.460	0.475	0.455	0.460	0.453	3,977,200
2024-12-10	0.420	0.455	0.420	0.455	0.448	4,286,000
2024-12-09	0.405	0.415	0.400	0.415	0.408	614,600
2024-12-06	0.400	0.410	0.395	0.405	0.398	444,600
2024-12-05	0.400	0.415	0.400	0.400	0.393	851,700
2024-12-04	0.415	0.420	0.405	0.405	0.398	969,000
2024-12-03	0.400	0.415	0.400	0.415	0.408	611,300
2024-12-02	0.405	0.405	0.390	0.400	0.393	714,600
2024-11-29	0.400	0.405	0.385	0.405	0.398	989,800
2024-11-28	0.405	0.410	0.390	0.400	0.393	1,108,000
2024-11-27	0.405	0.410	0.375	0.400	0.393	2,406,000
2024-11-26	0.430	0.435	0.410	0.415	0.408	1,421,300
2024-11-25	0.420	0.450	0.420	0.430	0.423	4,661,500
2024-11-22	0.420	0.425	0.415	0.415	0.408	949,200
2024-11-21	0.445	0.450	0.420	0.425	0.418	1,847,500
2024-11-20	0.425	0.445	0.425	0.440	0.433	5,649,900
2024-11-19	0.400	0.425	0.400	0.420	0.413	3,684,400

← NewerPage 8 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.