OCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.670	0.670	0.670	0.670	0.617	5,000
2023-08-02	0.670	0.675	0.670	0.675	0.622	5,000
2023-08-01	0.670	0.670	0.670	0.670	0.617	6,400
2023-07-31	0.695	0.695	0.695	0.695	0.640	5,000
2023-07-28	0.685	0.700	0.680	0.700	0.645	70,000
2023-07-26	0.690	0.690	0.690	0.690	0.635	12,000
2023-07-13	0.690	0.690	0.690	0.690	0.635	3,000
2023-07-10	0.690	0.690	0.690	0.690	0.635	5,000
2023-07-05	0.690	0.690	0.690	0.690	0.635	3,000
2023-06-26	0.690	0.690	0.690	0.690	0.635	1,200
2023-06-23	0.690	0.690	0.690	0.690	0.635	1,000
2023-06-20	0.700	0.700	0.700	0.700	0.645	20,000
2023-06-14	0.700	0.700	0.700	0.700	0.645	43,300
2023-06-12	0.700	0.700	0.700	0.700	0.645	1,700
2023-06-08	0.700	0.700	0.700	0.700	0.645	5,000
2023-06-02	0.700	0.700	0.700	0.700	0.645	1,000
2023-05-26	0.700	0.700	0.700	0.700	0.645	14,500
2023-05-24	0.700	0.700	0.700	0.700	0.645	16,600
2023-05-22	0.700	0.700	0.700	0.700	0.645	2,200
2023-05-15	0.700	0.700	0.700	0.700	0.645	2,200
2023-05-10	0.700	0.700	0.700	0.700	0.645	2,200
2023-05-08	0.700	0.700	0.700	0.700	0.645	1,000
2023-05-05	0.700	0.700	0.700	0.700	0.645	1,000
2023-05-02	0.700	0.700	0.700	0.700	0.645	1,000
2023-04-28	0.700	0.700	0.700	0.700	0.645	6,000
2023-04-25	0.700	0.700	0.700	0.700	0.645	2,200
2023-04-20	0.700	0.700	0.700	0.700	0.645	2,000
2023-04-19	0.700	0.700	0.700	0.700	0.645	5,000
2023-04-17	0.700	0.700	0.700	0.700	0.645	2,000
2023-04-14	0.700	0.700	0.700	0.700	0.645	3,000
2023-04-13	0.700	0.700	0.700	0.700	0.645	7,100
2023-04-03	0.700	0.700	0.700	0.700	0.645	2,200
2023-03-31	0.700	0.700	0.700	0.700	0.645	2,200
2023-03-29	0.700	0.700	0.700	0.700	0.645	1,000
2023-03-10	0.720	0.720	0.720	0.720	0.663	10,000
2023-03-09	0.715	0.715	0.715	0.715	0.658	10,000
2023-03-07	0.725	0.730	0.710	0.710	0.654	18,500
2023-03-03	0.730	0.730	0.730	0.730	0.672	5,000
2023-03-01	0.730	0.730	0.730	0.730	0.672	5,200
2023-02-24	0.730	0.730	0.730	0.730	0.672	3,000
2023-02-21	0.730	0.730	0.730	0.730	0.672	2,200
2023-02-20	0.735	0.735	0.730	0.730	0.672	10,800
2023-02-16	0.730	0.730	0.730	0.730	0.672	1,000
2023-02-14	0.765	0.770	0.765	0.770	0.709	12,000
2023-02-13	0.770	0.770	0.770	0.770	0.709	5,000
2023-02-08	0.765	0.765	0.765	0.765	0.704	9,000
2023-01-20	0.765	0.765	0.765	0.765	0.704	1,000
2023-01-19	0.765	0.765	0.765	0.765	0.704	4,000
2023-01-16	0.765	0.765	0.765	0.765	0.704	6,000
2023-01-12	0.785	0.785	0.785	0.785	0.723	5,000
2023-01-11	0.785	0.785	0.785	0.785	0.723	16,000
2023-01-10	0.800	0.800	0.800	0.800	0.737	25,000
2023-01-06	0.750	0.750	0.750	0.750	0.691	3,400
2023-01-03	0.800	0.800	0.800	0.800	0.737	128,400
2022-12-29	0.750	0.750	0.750	0.750	0.691	2,000
2022-12-21	0.760	0.760	0.760	0.760	0.700	7,200
2022-12-20	0.735	0.740	0.735	0.740	0.681	154,400
2022-12-19	0.740	0.740	0.740	0.740	0.681	2,000
2022-12-15	0.740	0.740	0.740	0.740	0.681	2,200
2022-12-14	0.760	0.765	0.740	0.740	0.681	34,000

← NewerPage 8 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.