OCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-11	0.755	0.760	0.755	0.755	0.728	3,400
2025-09-10	0.760	0.760	0.760	0.760	0.732	2,000
2025-09-09	0.750	0.760	0.740	0.760	0.732	5,100
2025-09-08	0.740	0.800	0.740	0.760	0.732	57,000
2025-08-29	0.800	0.810	0.800	0.810	0.781	2,000
2025-08-28	0.750	0.800	0.750	0.800	0.771	159,300
2025-08-27	0.730	0.750	0.730	0.750	0.723	22,000
2025-08-26	0.700	0.720	0.700	0.720	0.694	6,400
2025-08-21	0.680	0.680	0.680	0.680	0.655	1,000
2025-08-19	0.680	0.680	0.680	0.680	0.655	4,000
2025-08-14	0.680	0.680	0.680	0.680	0.655	2,200
2025-08-13	0.680	0.680	0.680	0.680	0.655	10,000
2025-08-07	0.680	0.680	0.680	0.680	0.655	2,000
2025-08-06	0.680	0.680	0.680	0.680	0.655	2,000
2025-08-05	0.680	0.690	0.680	0.680	0.655	17,000
2025-07-31	0.680	0.680	0.680	0.680	0.655	8,000
2025-07-30	0.680	0.680	0.680	0.680	0.655	2,400
2025-07-29	0.700	0.700	0.700	0.700	0.675	600
2025-07-21	0.665	0.665	0.665	0.665	0.641	3,900
2025-07-18	0.665	0.665	0.665	0.665	0.641	1,000
2025-07-17	0.670	0.670	0.670	0.670	0.646	1,000
2025-07-16	0.680	0.690	0.680	0.690	0.646	3,200
2025-07-15	0.680	0.680	0.670	0.680	0.636	45,000
2025-07-11	0.700	0.700	0.700	0.700	0.655	1,200
2025-07-01	0.690	0.690	0.690	0.690	0.646	2,000
2025-06-30	0.690	0.690	0.690	0.690	0.646	2,000
2025-06-24	0.690	0.690	0.690	0.690	0.646	3,000
2025-06-23	0.690	0.690	0.690	0.690	0.646	3,000
2025-06-20	0.690	0.690	0.690	0.690	0.646	200
2025-06-18	0.720	0.740	0.720	0.740	0.693	27,800
2025-06-17	0.720	0.760	0.720	0.720	0.674	65,400
2025-06-13	0.680	0.680	0.680	0.680	0.636	11,000
2025-06-06	0.675	0.675	0.675	0.675	0.632	1,000
2025-06-05	0.720	0.720	0.720	0.720	0.674	1,200
2025-06-03	0.710	0.710	0.710	0.710	0.664	4,000
2025-05-29	0.675	0.675	0.675	0.675	0.632	2,000
2025-05-28	0.675	0.675	0.675	0.675	0.632	3,000
2025-05-27	0.730	0.730	0.670	0.670	0.627	44,300
2025-05-26	0.660	0.660	0.660	0.660	0.618	2,000
2025-05-23	0.660	0.660	0.660	0.660	0.618	500
2025-05-22	0.670	0.670	0.670	0.670	0.627	100
2025-05-20	0.670	0.670	0.670	0.670	0.627	3,000
2025-05-16	0.685	0.685	0.685	0.685	0.641	21,100
2025-05-15	0.680	0.680	0.680	0.680	0.636	31,000
2025-05-14	0.715	0.715	0.715	0.715	0.669	26,000
2025-05-09	0.670	0.670	0.670	0.670	0.627	4,400
2025-05-06	0.665	0.665	0.665	0.665	0.622	100,000
2025-04-25	0.735	0.735	0.700	0.725	0.679	9,000
2025-04-24	0.670	0.755	0.670	0.755	0.707	16,500
2025-04-21	0.670	0.670	0.660	0.670	0.627	112,000
2025-04-18	0.700	0.700	0.700	0.700	0.655	1,000
2025-04-15	0.710	0.715	0.700	0.700	0.655	7,000
2025-04-11	0.780	0.780	0.780	0.780	0.730	1,000
2025-03-24	0.650	0.800	0.650	0.800	0.749	15,000
2025-03-11	0.700	0.700	0.700	0.700	0.655	1,000
2025-03-10	0.700	0.700	0.700	0.700	0.655	1,000
2025-03-07	0.685	0.690	0.685	0.690	0.646	15,000
2025-03-05	0.685	0.685	0.685	0.685	0.641	10,000
2025-02-27	0.690	0.690	0.685	0.685	0.641	54,000
2025-02-26	0.685	0.720	0.685	0.710	0.664	148,700

← NewerPage 4 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.