OCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.750	0.750	0.750	0.750	0.691	21,700
2024-02-23	0.785	0.790	0.730	0.730	0.672	102,900
2024-02-21	0.750	0.790	0.750	0.790	0.727	6,400
2024-02-16	0.750	0.790	0.750	0.750	0.691	4,000
2024-02-15	0.750	0.750	0.730	0.730	0.672	2,500
2024-02-14	0.715	0.715	0.715	0.715	0.658	1,100
2024-02-08	0.710	0.735	0.710	0.735	0.677	11,000
2024-02-06	0.710	0.710	0.710	0.710	0.654	125,900
2024-02-05	0.710	0.710	0.710	0.710	0.654	1,000
2024-01-31	0.710	0.710	0.710	0.710	0.654	1,200
2024-01-29	0.720	0.720	0.720	0.720	0.663	1,500
2024-01-23	0.720	0.720	0.720	0.720	0.663	8,900
2024-01-22	0.720	0.720	0.720	0.720	0.663	22,000
2024-01-19	0.700	0.720	0.700	0.720	0.663	61,500
2024-01-16	0.720	0.720	0.720	0.720	0.663	19,900
2024-01-12	0.755	0.755	0.755	0.755	0.695	6,000
2024-01-05	0.705	0.705	0.705	0.705	0.649	8,000
2024-01-04	0.700	0.700	0.700	0.700	0.645	4,400
2024-01-02	0.720	0.720	0.720	0.720	0.663	6,500
2023-12-28	0.725	0.725	0.725	0.725	0.668	1,000
2023-12-27	0.725	0.725	0.725	0.725	0.668	1,000
2023-12-18	0.720	0.720	0.720	0.720	0.663	2,200
2023-12-14	0.720	0.720	0.720	0.720	0.663	5,000
2023-12-13	0.720	0.720	0.720	0.720	0.663	20,000
2023-12-08	0.720	0.720	0.720	0.720	0.663	1,000
2023-12-07	0.720	0.720	0.720	0.720	0.663	1,400
2023-12-04	0.720	0.720	0.720	0.720	0.663	5,000
2023-11-28	0.740	0.760	0.740	0.760	0.700	11,200
2023-11-24	0.740	0.740	0.740	0.740	0.681	2,000
2023-11-22	0.715	0.765	0.710	0.735	0.677	263,700
2023-11-17	0.710	0.710	0.710	0.710	0.654	2,200
2023-11-16	0.750	0.750	0.750	0.750	0.691	28,000
2023-11-15	0.750	0.760	0.750	0.760	0.700	200,000
2023-11-14	0.750	0.750	0.740	0.740	0.681	8,400
2023-11-09	0.740	0.740	0.740	0.740	0.681	1,000
2023-11-07	0.715	0.750	0.710	0.750	0.691	32,500
2023-11-06	0.710	0.715	0.710	0.715	0.658	3,000
2023-11-02	0.710	0.710	0.710	0.710	0.654	1,000
2023-10-26	0.705	0.775	0.705	0.775	0.714	16,500
2023-10-25	0.700	0.700	0.700	0.700	0.645	10,000
2023-10-23	0.700	0.700	0.700	0.700	0.645	4,500
2023-10-12	0.720	0.730	0.720	0.730	0.672	22,000
2023-10-03	0.750	0.750	0.720	0.720	0.663	4,500
2023-09-29	0.710	0.710	0.710	0.710	0.654	700
2023-09-22	0.720	0.750	0.720	0.750	0.691	103,000
2023-09-20	0.715	0.715	0.710	0.710	0.654	5,400
2023-09-19	0.730	0.750	0.730	0.730	0.672	5,000
2023-09-08	0.730	0.750	0.730	0.730	0.672	262,000
2023-09-07	0.730	0.730	0.730	0.730	0.672	20,000
2023-09-01	0.730	0.730	0.730	0.730	0.672	18,900
2023-08-29	0.720	0.730	0.720	0.720	0.663	19,000
2023-08-24	0.690	0.700	0.690	0.700	0.645	3,600
2023-08-22	0.690	0.690	0.690	0.690	0.635	4,400
2023-08-17	0.690	0.690	0.690	0.690	0.635	1,000
2023-08-16	0.710	0.710	0.710	0.710	0.654	6,600
2023-08-15	0.700	0.710	0.700	0.710	0.654	13,500
2023-08-11	0.695	0.695	0.695	0.695	0.640	5,000
2023-08-10	0.695	0.695	0.695	0.695	0.640	5,000
2023-08-08	0.690	0.695	0.690	0.695	0.640	8,700
2023-08-07	0.670	0.670	0.670	0.670	0.617	1,000

← NewerPage 7 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.