OCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	0.850	0.865	0.850	0.865	0.810	64,000
2024-07-19	0.900	0.900	0.900	0.900	0.842	20,000
2024-07-18	0.920	0.920	0.915	0.915	0.856	2,200
2024-07-17	0.935	0.980	0.935	0.935	0.861	250,600
2024-07-16	0.930	0.945	0.930	0.930	0.856	22,600
2024-07-15	0.905	0.950	0.890	0.940	0.866	114,100
2024-07-12	0.910	0.910	0.910	0.910	0.838	5,000
2024-07-11	0.930	0.950	0.910	0.940	0.866	67,400
2024-07-10	0.905	0.950	0.905	0.930	0.856	14,700
2024-07-09	0.910	0.910	0.905	0.905	0.833	4,400
2024-07-04	0.955	0.955	0.905	0.945	0.870	27,300
2024-07-03	0.910	0.920	0.900	0.900	0.829	35,200
2024-07-02	0.915	0.930	0.900	0.900	0.829	8,200
2024-07-01	0.865	0.915	0.865	0.915	0.843	7,800
2024-06-28	0.860	0.895	0.860	0.895	0.824	34,200
2024-06-25	0.905	0.905	0.900	0.900	0.829	15,000
2024-06-24	0.905	0.905	0.900	0.905	0.833	41,000
2024-06-20	0.900	0.905	0.900	0.905	0.833	5,300
2024-06-19	0.935	0.935	0.900	0.900	0.829	2,500
2024-06-18	0.935	0.940	0.930	0.940	0.866	22,200
2024-06-14	0.920	0.940	0.905	0.940	0.866	35,500
2024-06-13	0.960	0.960	0.920	0.935	0.861	131,400
2024-06-12	0.930	0.940	0.915	0.935	0.861	84,200
2024-06-11	0.910	0.960	0.910	0.940	0.866	144,700
2024-06-10	0.880	0.950	0.880	0.935	0.861	124,500
2024-06-07	0.870	0.890	0.870	0.890	0.820	5,000
2024-06-06	0.875	0.890	0.850	0.890	0.820	12,300
2024-06-05	0.880	0.880	0.875	0.875	0.806	3,000
2024-06-04	0.900	0.900	0.890	0.890	0.820	47,300
2024-05-31	0.905	0.905	0.900	0.900	0.829	52,100
2024-05-30	0.870	0.900	0.870	0.900	0.829	184,100
2024-05-29	0.860	0.860	0.850	0.850	0.783	44,500
2024-05-28	0.835	0.905	0.835	0.865	0.797	493,600
2024-05-27	0.760	0.770	0.760	0.760	0.700	32,300
2024-05-24	0.760	0.760	0.760	0.760	0.700	3,000
2024-05-23	0.780	0.800	0.780	0.785	0.723	106,700
2024-05-20	0.760	0.760	0.760	0.760	0.700	30,000
2024-05-17	0.760	0.760	0.760	0.760	0.700	10,000
2024-05-15	0.750	0.760	0.750	0.750	0.691	14,100
2024-05-14	0.745	0.755	0.745	0.750	0.691	17,500
2024-05-13	0.740	0.740	0.740	0.740	0.681	8,000
2024-05-10	0.750	0.750	0.750	0.750	0.691	5,000
2024-05-08	0.730	0.730	0.730	0.730	0.672	10,000
2024-05-07	0.730	0.730	0.730	0.730	0.672	1,000
2024-05-02	0.720	0.750	0.720	0.750	0.691	37,200
2024-04-22	0.710	0.710	0.710	0.710	0.654	1,000
2024-04-18	0.710	0.710	0.710	0.710	0.654	500
2024-04-16	0.710	0.710	0.710	0.710	0.654	23,000
2024-04-08	0.715	0.715	0.715	0.715	0.658	5,000
2024-04-05	0.710	0.710	0.700	0.700	0.645	12,000
2024-03-29	0.720	0.740	0.720	0.740	0.681	12,200
2024-03-26	0.760	0.760	0.760	0.760	0.700	16,900
2024-03-25	0.715	0.770	0.715	0.770	0.709	26,100
2024-03-21	0.730	0.730	0.710	0.710	0.654	5,000
2024-03-20	0.740	0.740	0.730	0.740	0.681	19,000
2024-03-19	0.730	0.740	0.730	0.740	0.681	23,000
2024-03-15	0.730	0.730	0.730	0.730	0.672	56,500
2024-03-14	0.730	0.730	0.730	0.730	0.672	2,200
2024-03-13	0.730	0.730	0.730	0.730	0.672	1,000
2024-03-05	0.750	0.770	0.750	0.770	0.709	6,000

← NewerPage 6 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.