OCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.690	0.705	0.685	0.700	0.655	106,700
2025-02-20	0.700	0.700	0.700	0.700	0.655	8,000
2025-02-19	0.715	0.715	0.700	0.700	0.655	3,000
2025-02-17	0.685	0.715	0.685	0.715	0.669	9,700
2025-02-12	0.700	0.700	0.700	0.700	0.655	10,000
2025-01-28	0.700	0.700	0.700	0.700	0.655	3,000
2025-01-23	0.720	0.720	0.705	0.705	0.660	30,700
2025-01-16	0.730	0.730	0.730	0.730	0.683	2,000
2025-01-15	0.730	0.735	0.730	0.730	0.683	19,700
2025-01-08	0.740	0.740	0.730	0.740	0.693	58,200
2025-01-06	0.740	0.740	0.740	0.740	0.693	5,000
2025-01-03	0.735	0.735	0.735	0.735	0.688	5,000
2024-12-31	0.720	0.730	0.720	0.730	0.683	19,000
2024-12-27	0.710	0.730	0.710	0.730	0.683	11,000
2024-12-23	0.730	0.775	0.730	0.730	0.683	13,100
2024-12-20	0.710	0.730	0.710	0.730	0.683	67,800
2024-12-17	0.780	0.780	0.780	0.780	0.730	200
2024-12-16	0.745	0.745	0.745	0.745	0.697	8,500
2024-12-13	0.760	0.760	0.745	0.745	0.697	16,000
2024-12-12	0.745	0.745	0.745	0.745	0.697	1,000
2024-12-09	0.785	0.785	0.770	0.770	0.721	3,300
2024-12-06	0.780	0.780	0.745	0.745	0.697	30,100
2024-12-05	0.735	0.800	0.730	0.800	0.749	29,400
2024-12-03	0.735	0.735	0.735	0.735	0.688	1,200
2024-11-28	0.690	0.740	0.680	0.740	0.693	13,500
2024-11-26	0.730	0.740	0.730	0.730	0.683	14,100
2024-11-22	0.710	0.710	0.710	0.710	0.664	12,000
2024-11-21	0.700	0.700	0.700	0.700	0.655	15,000
2024-11-19	0.715	0.720	0.715	0.720	0.674	18,000
2024-11-18	0.675	0.675	0.675	0.675	0.632	2,200
2024-11-08	0.700	0.720	0.660	0.720	0.674	60,900
2024-11-07	0.700	0.700	0.700	0.700	0.655	1,000
2024-11-06	0.710	0.710	0.710	0.710	0.664	5,100
2024-11-05	0.710	0.710	0.710	0.710	0.664	6,600
2024-10-30	0.730	0.730	0.730	0.730	0.683	17,200
2024-10-29	0.710	0.710	0.710	0.710	0.664	1,000
2024-10-28	0.730	0.730	0.710	0.710	0.664	200
2024-10-23	0.780	0.780	0.780	0.780	0.730	2,200
2024-10-17	0.860	0.860	0.860	0.860	0.805	1,500
2024-10-04	0.790	0.870	0.790	0.870	0.814	1,800
2024-10-03	0.785	0.860	0.785	0.790	0.739	5,400
2024-09-24	0.850	0.860	0.850	0.860	0.805	1,200
2024-09-20	0.850	0.850	0.775	0.775	0.725	5,200
2024-08-28	0.775	0.855	0.775	0.855	0.800	10,700
2024-08-27	0.835	0.835	0.800	0.800	0.749	310,000
2024-08-23	0.850	0.850	0.850	0.850	0.795	10,000
2024-08-22	0.895	0.895	0.865	0.865	0.810	20,000
2024-08-19	0.890	0.890	0.890	0.890	0.833	30,000
2024-08-16	0.890	0.890	0.890	0.890	0.833	23,500
2024-08-12	0.880	0.880	0.850	0.850	0.795	8,500
2024-08-09	0.850	0.900	0.850	0.850	0.795	49,500
2024-08-08	0.860	0.860	0.860	0.860	0.805	1,500
2024-08-07	0.860	0.860	0.860	0.860	0.805	30,000
2024-08-06	0.865	0.870	0.860	0.860	0.805	19,800
2024-08-05	0.840	0.870	0.810	0.810	0.758	30,100
2024-08-02	0.880	0.880	0.880	0.880	0.824	10,000
2024-08-01	0.890	0.900	0.885	0.900	0.842	15,000
2024-07-29	0.900	0.900	0.900	0.900	0.842	23,000
2024-07-26	0.950	0.950	0.940	0.940	0.880	4,800
2024-07-23	0.870	0.900	0.870	0.900	0.842	1,200

← NewerPage 5 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.