OCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.775	0.775	0.775	0.775	0.747	2,500
2026-01-28	0.780	0.800	0.775	0.775	0.747	124,200
2026-01-27	0.790	0.800	0.790	0.800	0.771	88,100
2026-01-23	0.800	0.800	0.800	0.800	0.771	50,000
2026-01-20	0.800	0.800	0.800	0.800	0.771	30,200
2026-01-19	0.800	0.800	0.800	0.800	0.771	37,600
2026-01-15	0.780	0.780	0.780	0.780	0.752	41,200
2026-01-14	0.775	0.775	0.775	0.775	0.747	2,700
2026-01-13	0.800	0.800	0.800	0.800	0.771	1,400
2026-01-09	0.800	0.800	0.800	0.800	0.771	30,000
2026-01-07	0.790	0.790	0.755	0.755	0.728	4,000
2025-12-30	0.800	0.800	0.800	0.800	0.771	25,000
2025-12-29	0.790	0.800	0.790	0.800	0.771	12,100
2025-12-26	0.795	0.800	0.790	0.800	0.771	3,200
2025-12-24	0.795	0.800	0.795	0.800	0.771	8,000
2025-12-23	0.790	0.800	0.750	0.800	0.771	20,400
2025-12-22	0.780	0.795	0.780	0.795	0.766	6,000
2025-12-19	0.770	0.770	0.770	0.770	0.742	2,000
2025-12-12	0.760	0.760	0.740	0.740	0.713	20,000
2025-12-11	0.765	0.765	0.765	0.765	0.737	1,000
2025-12-04	0.765	0.765	0.765	0.765	0.737	5,000
2025-11-28	0.760	0.760	0.760	0.760	0.732	2,000
2025-11-27	0.750	0.750	0.750	0.750	0.723	1,000
2025-11-26	0.765	0.765	0.750	0.750	0.723	34,000
2025-11-25	0.810	0.810	0.800	0.800	0.771	37,400
2025-11-18	0.855	0.855	0.830	0.830	0.800	14,000
2025-11-11	0.890	0.890	0.860	0.860	0.829	6,300
2025-11-10	0.890	0.895	0.890	0.895	0.863	10,000
2025-11-06	0.870	0.870	0.870	0.870	0.838	2,200
2025-11-05	0.880	0.895	0.870	0.895	0.863	40,000
2025-11-04	0.900	0.900	0.900	0.900	0.867	61,600
2025-11-03	0.880	0.900	0.880	0.900	0.867	24,400
2025-10-31	0.880	0.880	0.880	0.880	0.848	500
2025-10-30	0.890	0.890	0.885	0.890	0.858	11,100
2025-10-29	0.890	0.890	0.890	0.890	0.858	1,000
2025-10-28	0.890	0.890	0.890	0.890	0.858	4,000
2025-10-27	0.890	0.910	0.890	0.890	0.858	15,200
2025-10-24	0.900	0.920	0.900	0.900	0.867	26,200
2025-10-22	0.920	0.930	0.900	0.925	0.892	15,000
2025-10-21	0.885	0.930	0.880	0.930	0.896	15,300
2025-10-17	0.915	0.915	0.895	0.895	0.863	167,200
2025-10-16	0.930	0.930	0.915	0.915	0.882	19,000
2025-10-15	0.915	0.930	0.910	0.930	0.896	52,900
2025-10-14	0.910	0.910	0.910	0.910	0.877	2,000
2025-10-13	0.900	0.930	0.900	0.930	0.896	30,100
2025-10-10	0.930	0.930	0.905	0.905	0.872	29,200
2025-10-07	0.930	0.950	0.930	0.950	0.916	94,600
2025-10-06	0.930	0.940	0.925	0.930	0.896	56,000
2025-10-03	0.915	0.930	0.915	0.930	0.896	139,100
2025-10-02	0.925	0.925	0.910	0.910	0.877	68,200
2025-10-01	0.870	0.930	0.870	0.925	0.892	180,400
2025-09-30	0.840	0.880	0.840	0.860	0.829	259,200
2025-09-29	0.800	0.845	0.800	0.845	0.814	278,300
2025-09-26	0.800	0.800	0.800	0.800	0.771	24,800
2025-09-25	0.800	0.800	0.800	0.800	0.771	7,000
2025-09-24	0.770	0.800	0.770	0.800	0.771	18,400
2025-09-22	0.800	0.800	0.800	0.800	0.771	59,800
2025-09-18	0.770	0.800	0.770	0.800	0.771	104,100
2025-09-17	0.760	0.760	0.760	0.760	0.732	17,000
2025-09-12	0.760	0.760	0.755	0.760	0.732	50,500

← NewerPage 3 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.