OCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	0.810	0.810	0.810	0.810	0.746	16,000
2022-06-08	0.810	0.810	0.810	0.810	0.746	5,000
2022-06-02	0.810	0.820	0.810	0.815	0.750	10,100
2022-05-31	0.810	0.850	0.810	0.850	0.783	66,000
2022-05-27	0.850	0.850	0.850	0.850	0.783	2,000
2022-05-25	0.830	0.830	0.830	0.830	0.764	18,000
2022-05-24	0.830	0.830	0.830	0.830	0.764	1,600
2022-05-23	0.850	0.850	0.835	0.835	0.769	35,000
2022-05-20	0.830	0.840	0.825	0.840	0.774	28,000
2022-05-18	0.840	0.855	0.840	0.855	0.787	33,500
2022-05-17	0.830	0.830	0.830	0.830	0.764	8,000
2022-05-13	0.805	0.830	0.805	0.830	0.764	17,100
2022-05-12	0.825	0.855	0.800	0.855	0.787	112,200
2022-05-11	0.830	0.830	0.830	0.830	0.764	2,000
2022-05-10	0.830	0.830	0.830	0.830	0.764	11,000
2022-05-09	0.830	0.860	0.830	0.850	0.783	49,400
2022-05-06	0.850	0.865	0.840	0.840	0.774	33,000
2022-05-05	0.820	0.820	0.820	0.820	0.755	8,000
2022-04-29	0.830	0.830	0.830	0.830	0.764	1,000
2022-04-28	0.830	0.830	0.830	0.830	0.764	20,900
2022-04-27	0.830	0.830	0.830	0.830	0.764	5,600
2022-04-26	0.835	0.880	0.820	0.830	0.764	184,200
2022-04-25	0.880	0.880	0.880	0.880	0.810	1,100
2022-04-22	0.885	0.885	0.830	0.835	0.769	171,000
2022-04-21	0.875	0.885	0.875	0.875	0.806	101,000
2022-04-20	0.815	0.820	0.815	0.820	0.755	3,000
2022-04-18	0.885	0.885	0.815	0.875	0.806	2,200
2022-04-15	0.830	0.850	0.830	0.850	0.783	14,500
2022-04-14	0.890	0.925	0.830	0.830	0.764	90,100
2022-04-13	0.845	0.845	0.845	0.845	0.778	93,200
2022-04-12	0.830	0.830	0.830	0.830	0.764	51,400
2022-04-11	0.830	0.830	0.815	0.830	0.764	5,200
2022-04-08	0.815	0.815	0.810	0.810	0.746	5,000
2022-04-07	0.810	0.810	0.810	0.810	0.746	9,800
2022-04-05	0.825	0.825	0.825	0.825	0.760	7,000
2022-04-04	0.815	0.830	0.815	0.830	0.764	104,600
2022-04-01	0.800	0.800	0.780	0.795	0.732	39,000
2022-03-31	0.790	0.820	0.780	0.820	0.755	70,500
2022-03-30	0.780	0.800	0.780	0.800	0.737	1,100
2022-03-29	0.775	0.800	0.775	0.800	0.737	196,800
2022-03-28	0.780	0.805	0.775	0.775	0.714	56,200
2022-03-25	0.780	0.805	0.780	0.805	0.741	1,000
2022-03-24	0.800	0.800	0.800	0.800	0.737	2,800
2022-03-23	0.775	0.800	0.775	0.800	0.737	47,400
2022-03-18	0.805	0.805	0.805	0.805	0.741	100
2022-03-16	0.800	0.800	0.800	0.800	0.737	30,000
2022-03-15	0.780	0.800	0.780	0.800	0.737	6,100
2022-03-14	0.780	0.800	0.780	0.800	0.737	54,700
2022-03-09	0.815	0.815	0.770	0.810	0.746	1,200
2022-03-08	0.815	0.815	0.765	0.765	0.704	182,000
2022-03-07	0.760	0.800	0.760	0.760	0.700	106,800
2022-03-04	0.765	0.795	0.765	0.795	0.732	59,100
2022-03-02	0.795	0.795	0.795	0.795	0.732	10,100
2022-03-01	0.775	0.800	0.775	0.800	0.737	68,200
2022-02-28	0.800	0.800	0.800	0.800	0.737	10,200
2022-02-24	0.765	0.830	0.765	0.795	0.732	17,000
2022-02-23	0.770	0.795	0.770	0.795	0.732	10,100
2022-02-22	0.765	0.800	0.760	0.760	0.700	50,500
2022-02-21	0.785	0.785	0.785	0.785	0.723	45,000
2022-02-18	0.785	0.785	0.785	0.785	0.723	100

← NewerPage 10 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.