OCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.920	0.920	0.920	0.920	0.920	2,000
2026-07-22	0.920	0.920	0.920	0.920	0.920	0
2026-07-21	0.920	0.920	0.920	0.920	0.920	24,500
2026-07-20	0.915	0.920	0.915	0.920	0.920	46,600
2026-07-17	0.910	0.910	0.910	0.910	0.910	3,500
2026-07-16	0.965	0.965	0.965	0.965	0.965	100
2026-07-15	0.930	0.965	0.930	0.965	0.930	14,500
2026-07-14	0.920	0.920	0.920	0.920	0.887	16,200
2026-07-13	0.925	0.925	0.920	0.920	0.887	15,500
2026-07-10	0.920	0.925	0.920	0.925	0.892	11,100
2026-07-09	0.920	0.920	0.860	0.920	0.887	22,900
2026-07-08	0.920	0.920	0.920	0.920	0.887	2,000
2026-07-06	0.910	0.925	0.910	0.920	0.887	12,600
2026-07-03	0.910	0.915	0.910	0.915	0.882	20,400
2026-07-02	0.910	0.910	0.885	0.905	0.872	15,800
2026-07-01	1.000	1.000	0.900	0.910	0.877	49,100
2026-06-30	0.900	1.000	0.880	0.980	0.945	176,400
2026-06-26	0.860	0.860	0.860	0.860	0.829	30,000
2026-06-25	0.860	0.860	0.860	0.860	0.829	9,000
2026-06-24	0.870	0.870	0.870	0.870	0.838	5,000
2026-06-12	0.860	0.895	0.860	0.895	0.863	10,000
2026-06-10	0.855	0.890	0.845	0.855	0.824	271,600
2026-06-09	0.855	0.855	0.855	0.855	0.824	600
2026-06-05	0.860	0.890	0.860	0.890	0.858	3,500
2026-06-04	0.860	0.890	0.850	0.850	0.819	6,900
2026-06-03	0.855	0.860	0.855	0.855	0.824	4,000
2026-05-29	0.855	0.855	0.855	0.855	0.824	100
2026-05-28	0.835	0.855	0.835	0.855	0.824	10,000
2026-05-26	0.830	0.860	0.830	0.830	0.800	11,600
2026-05-25	0.855	0.865	0.825	0.825	0.795	81,900
2026-05-22	0.825	0.825	0.825	0.825	0.795	28,900
2026-05-21	0.825	0.825	0.825	0.825	0.795	56,000
2026-05-20	0.820	0.845	0.820	0.825	0.795	113,800
2026-05-19	0.815	0.845	0.815	0.820	0.790	80,000
2026-05-12	0.820	0.820	0.800	0.800	0.771	2,400
2026-05-11	0.815	0.835	0.795	0.800	0.771	170,000
2026-05-05	0.790	0.820	0.790	0.820	0.790	53,200
2026-05-04	0.790	0.790	0.790	0.790	0.761	2,500
2026-04-27	0.775	0.775	0.775	0.775	0.747	1,400
2026-04-23	0.770	0.770	0.770	0.770	0.742	2,000
2026-04-22	0.770	0.770	0.770	0.770	0.742	1,000
2026-04-21	0.760	0.760	0.760	0.760	0.732	2,000
2026-04-17	0.760	0.760	0.760	0.760	0.732	5,900
2026-04-16	0.745	0.755	0.745	0.755	0.728	8,000
2026-04-10	0.760	0.760	0.760	0.760	0.732	7,200
2026-03-26	0.740	0.740	0.740	0.740	0.713	3,000
2026-03-17	0.735	0.735	0.735	0.735	0.708	12,500
2026-03-13	0.735	0.735	0.735	0.735	0.708	3,500
2026-03-11	0.735	0.735	0.735	0.735	0.708	4,000
2026-03-10	0.735	0.735	0.735	0.735	0.708	4,000
2026-03-06	0.710	0.735	0.700	0.735	0.708	15,600
2026-02-27	0.800	0.800	0.760	0.760	0.732	68,500
2026-02-26	0.785	0.800	0.785	0.800	0.771	184,300
2026-02-23	0.790	0.790	0.790	0.790	0.761	2,000
2026-02-13	0.800	0.800	0.800	0.800	0.771	35,000
2026-02-11	0.750	0.800	0.750	0.800	0.771	250,200
2026-02-10	0.755	0.755	0.750	0.750	0.723	11,000
2026-02-09	0.750	0.755	0.750	0.755	0.728	102,000
2026-02-05	0.755	0.755	0.755	0.755	0.728	100
2026-02-03	0.775	0.775	0.775	0.775	0.747	1,000

← NewerPage 2 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.