Ocean Fresh Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.400	0.425	0.400	0.420	0.413	3,684,400
2024-11-18	0.370	0.400	0.370	0.400	0.393	1,229,100
2024-11-15	0.390	0.390	0.370	0.375	0.369	1,286,200
2024-11-14	0.405	0.405	0.385	0.395	0.389	1,480,100
2024-11-13	0.410	0.410	0.395	0.410	0.403	1,819,500
2024-11-12	0.375	0.415	0.375	0.410	0.403	6,739,900
2024-11-11	0.375	0.385	0.360	0.365	0.359	1,202,300
2024-11-08	0.345	0.395	0.345	0.375	0.369	4,713,200
2024-11-07	0.330	0.345	0.330	0.340	0.334	770,200
2024-11-06	0.315	0.330	0.315	0.325	0.320	159,600
2024-11-05	0.315	0.320	0.310	0.315	0.310	705,400
2024-11-04	0.315	0.330	0.310	0.315	0.310	911,400
2024-11-01	0.310	0.310	0.305	0.310	0.305	89,000
2024-10-30	0.315	0.315	0.310	0.310	0.305	74,900
2024-10-29	0.305	0.310	0.305	0.310	0.305	53,200
2024-10-28	0.310	0.310	0.305	0.305	0.300	146,000
2024-10-25	0.310	0.310	0.310	0.310	0.305	273,900
2024-10-24	0.320	0.325	0.310	0.310	0.305	172,900
2024-10-23	0.310	0.325	0.310	0.325	0.320	1,380,200
2024-10-22	0.320	0.320	0.310	0.315	0.310	178,600
2024-10-21	0.320	0.335	0.315	0.320	0.315	890,200
2024-10-18	0.315	0.320	0.315	0.315	0.310	135,500
2024-10-17	0.305	0.320	0.305	0.310	0.305	178,300
2024-10-16	0.310	0.310	0.305	0.305	0.300	95,800
2024-10-15	0.305	0.315	0.300	0.315	0.310	220,400
2024-10-14	0.310	0.310	0.310	0.310	0.305	64,200
2024-10-11	0.310	0.315	0.310	0.310	0.305	124,700
2024-10-10	0.305	0.310	0.305	0.305	0.300	208,500
2024-10-09	0.315	0.315	0.305	0.305	0.300	193,600
2024-10-08	0.310	0.315	0.305	0.315	0.310	73,600
2024-10-07	0.315	0.320	0.305	0.310	0.305	1,099,200
2024-10-04	0.310	0.315	0.305	0.315	0.310	591,900
2024-10-03	0.320	0.320	0.310	0.310	0.305	128,300
2024-10-02	0.325	0.325	0.310	0.320	0.315	99,800
2024-10-01	0.315	0.325	0.315	0.325	0.320	222,900
2024-09-30	0.315	0.320	0.310	0.310	0.305	448,700
2024-09-27	0.335	0.335	0.315	0.315	0.310	1,178,700
2024-09-26	0.345	0.345	0.330	0.335	0.330	1,241,200
2024-09-25	0.350	0.360	0.345	0.345	0.339	1,741,400
2024-09-24	0.350	0.350	0.340	0.350	0.344	280,600
2024-09-23	0.355	0.355	0.340	0.340	0.334	345,500
2024-09-20	0.355	0.360	0.350	0.355	0.349	135,200
2024-09-19	0.340	0.355	0.340	0.355	0.349	1,193,600
2024-09-18	0.335	0.340	0.335	0.340	0.334	661,700
2024-09-17	0.355	0.355	0.335	0.340	0.334	806,700
2024-09-13	0.350	0.365	0.345	0.355	0.349	1,172,500
2024-09-12	0.350	0.360	0.345	0.350	0.344	717,300
2024-09-11	0.375	0.375	0.350	0.350	0.344	697,600
2024-09-10	0.370	0.380	0.370	0.375	0.369	444,500
2024-09-09	0.365	0.375	0.360	0.365	0.359	299,300
2024-09-06	0.380	0.380	0.365	0.370	0.364	368,900
2024-09-05	0.385	0.390	0.360	0.380	0.374	1,016,600
2024-09-04	0.400	0.410	0.380	0.385	0.379	2,033,700
2024-09-03	0.390	0.410	0.375	0.410	0.403	1,924,700
2024-09-02	0.365	0.400	0.355	0.380	0.374	715,100
2024-08-30	0.365	0.375	0.360	0.370	0.364	1,536,500
2024-08-29	0.385	0.385	0.370	0.370	0.364	1,274,500
2024-08-28	0.420	0.420	0.395	0.395	0.389	1,690,000
2024-08-27	0.420	0.440	0.415	0.420	0.413	2,922,600
2024-08-26	0.445	0.460	0.420	0.430	0.423	2,403,000

← NewerPage 9 of 10 · 576 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.