OCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.755	0.790	0.755	0.760	0.700	36,200
2022-02-16	0.750	0.785	0.750	0.785	0.723	13,000
2022-02-15	0.785	0.785	0.785	0.785	0.723	36,000
2022-02-11	0.785	0.785	0.785	0.785	0.723	5,000
2022-02-10	0.780	0.785	0.780	0.785	0.723	40,000
2022-02-04	0.770	0.775	0.760	0.775	0.714	70,900
2022-02-03	0.730	0.730	0.730	0.730	0.672	2,300
2022-01-31	0.750	0.750	0.750	0.750	0.691	2,000
2022-01-27	0.740	0.780	0.740	0.780	0.718	15,100
2022-01-26	0.735	0.790	0.735	0.790	0.727	19,500
2022-01-25	0.765	0.765	0.760	0.760	0.700	28,100
2022-01-24	0.805	0.805	0.805	0.805	0.741	7,000
2022-01-21	0.775	0.810	0.770	0.810	0.746	6,100
2022-01-20	0.760	0.815	0.760	0.815	0.750	18,300
2022-01-19	0.755	0.815	0.755	0.760	0.700	15,000
2022-01-17	0.780	0.820	0.780	0.820	0.755	11,800
2022-01-14	0.835	0.835	0.775	0.820	0.755	4,100
2022-01-13	0.820	0.820	0.820	0.820	0.755	11,700
2022-01-11	0.820	0.845	0.805	0.830	0.764	260,600
2022-01-10	0.820	0.820	0.780	0.800	0.737	100,300
2022-01-07	0.755	0.800	0.755	0.800	0.737	2,000
2022-01-06	0.750	0.830	0.750	0.800	0.737	10,400
2022-01-05	0.770	0.835	0.770	0.790	0.727	107,100
2022-01-04	0.780	0.815	0.780	0.805	0.741	148,500
2022-01-03	0.745	0.760	0.745	0.750	0.691	110,600
2021-12-31	0.740	0.780	0.735	0.745	0.686	22,100
2021-12-30	0.745	0.745	0.745	0.745	0.686	2,000
2021-12-29	0.750	0.760	0.750	0.750	0.691	22,500
2021-12-28	0.765	0.800	0.745	0.760	0.700	174,200
2021-12-27	0.720	0.750	0.720	0.750	0.691	95,900
2021-12-24	0.720	0.750	0.720	0.750	0.691	25,100
2021-12-23	0.730	0.730	0.720	0.720	0.663	30,900
2021-12-22	0.725	0.735	0.700	0.715	0.658	40,200
2021-12-21	0.735	0.735	0.735	0.735	0.677	37,700
2021-12-20	0.730	0.740	0.730	0.740	0.681	12,200
2021-12-16	0.785	0.795	0.780	0.790	0.727	231,400
2021-12-15	0.700	0.750	0.700	0.730	0.672	181,100
2021-12-14	0.775	0.795	0.765	0.765	0.704	128,000
2021-12-13	0.765	0.765	0.765	0.765	0.704	100,000
2021-12-08	0.750	0.775	0.710	0.775	0.714	11,100
2021-12-07	0.755	0.795	0.750	0.750	0.691	174,000
2021-12-06	0.765	0.765	0.750	0.750	0.691	641,700
2021-12-02	0.765	0.765	0.765	0.765	0.704	279,000
2021-12-01	0.765	0.765	0.765	0.765	0.704	313,000
2021-11-30	0.770	0.775	0.755	0.765	0.704	307,900
2021-11-29	0.770	0.805	0.750	0.770	0.709	271,900
2021-11-25	0.850	0.850	0.800	0.810	0.746	280,700
2021-11-23	0.805	0.805	0.800	0.800	0.737	23,500
2021-11-22	0.815	0.815	0.800	0.800	0.737	36,500
2021-11-19	0.845	0.845	0.805	0.805	0.741	37,100
2021-11-18	0.820	0.855	0.810	0.810	0.746	268,900
2021-11-17	0.800	0.825	0.800	0.825	0.760	343,200
2021-11-16	0.830	0.830	0.795	0.805	0.741	68,900
2021-11-15	0.840	0.865	0.815	0.830	0.764	318,700
2021-11-12	0.830	0.830	0.800	0.820	0.755	110,100
2021-11-11	0.805	0.850	0.800	0.820	0.755	199,400
2021-11-10	0.810	0.815	0.805	0.815	0.750	14,300
2021-11-09	0.830	0.830	0.810	0.815	0.750	50,100
2021-11-08	0.820	0.865	0.800	0.825	0.760	658,700
2021-11-05	0.800	0.800	0.800	0.800	0.737	5,600

← NewerPage 11 of 12 · 671 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.