OCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.770	0.770	0.760	0.760	0.760	1,000
2026-10-14	0.770	0.770	0.770	0.770	0.770	0
2026-10-13	0.770	0.770	0.770	0.770	0.770	3,000
2026-10-12	0.810	0.810	0.810	0.810	0.810	0
2026-10-09	0.810	0.810	0.810	0.810	0.810	0
2026-10-08	0.810	0.810	0.810	0.810	0.810	0
2026-10-07	0.810	0.810	0.810	0.810	0.810	0
2026-10-06	0.810	0.810	0.810	0.810	0.810	14,600
2026-10-05	0.750	0.750	0.750	0.750	0.750	0
2026-10-02	0.750	0.750	0.750	0.750	0.750	0
2026-10-01	0.750	0.750	0.750	0.750	0.750	100
2026-09-30	0.760	0.760	0.760	0.760	0.760	0
2026-09-29	0.760	0.760	0.760	0.760	0.760	0
2026-09-28	0.760	0.760	0.760	0.760	0.760	0
2026-09-25	0.760	0.760	0.760	0.760	0.760	0
2026-09-24	0.760	0.760	0.760	0.760	0.760	2,000
2026-09-23	0.760	0.760	0.760	0.760	0.760	0
2026-09-22	0.740	0.760	0.740	0.760	0.760	90,000
2026-09-21	0.760	0.760	0.760	0.760	0.760	200
2026-09-18	0.750	0.750	0.750	0.750	0.750	0
2026-09-17	0.750	0.750	0.750	0.750	0.750	0
2026-09-16	0.750	0.750	0.750	0.750	0.750	0
2026-09-15	0.750	0.750	0.750	0.750	0.750	0
2026-09-14	0.750	0.750	0.750	0.750	0.750	0
2026-09-11	0.750	0.750	0.750	0.750	0.750	0
2026-09-10	0.750	0.750	0.750	0.750	0.750	0
2026-09-09	0.750	0.750	0.750	0.750	0.750	0
2026-09-08	0.750	0.750	0.750	0.750	0.750	300
2026-09-07	0.750	0.750	0.750	0.750	0.750	0
2026-09-04	0.750	0.750	0.750	0.750	0.750	1,000
2026-09-03	0.790	0.790	0.780	0.780	0.780	8,000
2026-09-02	0.785	0.795	0.785	0.790	0.790	13,500
2026-09-01	0.850	0.850	0.850	0.850	0.850	0
2026-08-31	0.850	0.850	0.850	0.850	0.850	0
2026-08-28	0.850	0.850	0.850	0.850	0.850	0
2026-08-27	0.850	0.850	0.850	0.850	0.850	1,000
2026-08-26	0.850	0.850	0.850	0.850	0.850	40,000
2026-08-25	0.850	0.850	0.850	0.850	0.850	0
2026-08-24	0.850	0.850	0.850	0.850	0.850	2,000
2026-08-21	0.850	0.850	0.850	0.850	0.850	0
2026-08-20	0.850	0.850	0.850	0.850	0.850	0
2026-08-19	0.860	0.860	0.850	0.850	0.850	2,000
2026-08-18	0.880	0.880	0.880	0.880	0.880	0
2026-08-17	0.880	0.880	0.880	0.880	0.880	0
2026-08-14	0.880	0.880	0.880	0.880	0.880	2,800
2026-08-13	0.880	0.880	0.880	0.880	0.880	0
2026-08-12	0.870	0.880	0.870	0.880	0.880	13,300
2026-08-11	0.860	0.860	0.860	0.860	0.860	0
2026-08-10	0.860	0.860	0.860	0.860	0.860	2,600
2026-08-07	0.930	0.930	0.900	0.900	0.900	8,600
2026-08-06	0.900	0.900	0.900	0.900	0.900	2,000
2026-08-05	0.930	0.930	0.930	0.930	0.930	400
2026-08-04	0.930	0.930	0.930	0.930	0.930	1,000
2026-08-03	0.920	0.920	0.920	0.920	0.920	2,000
2026-07-31	0.920	0.920	0.920	0.920	0.920	21,000
2026-07-30	0.920	0.920	0.920	0.920	0.920	6,100
2026-07-29	0.920	0.920	0.920	0.920	0.920	3,000
2026-07-28	0.920	0.920	0.920	0.920	0.920	11,000
2026-07-27	0.920	0.920	0.920	0.920	0.920	0
2026-07-24	0.920	0.920	0.920	0.920	0.920	0

Page 1 of 12 · 674 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0350 MYR
2025-07-17	0.0200 MYR
2024-07-18	0.0150 MYR
2021-07-16	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.