OCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	0.765	0.765	0.765	0.765	0.704	12,300
2022-12-12	0.765	0.765	0.765	0.765	0.704	2,000
2022-12-07	0.735	0.735	0.735	0.735	0.677	4,200
2022-12-05	0.740	0.750	0.735	0.735	0.677	94,000
2022-12-02	0.735	0.735	0.735	0.735	0.677	200
2022-12-01	0.735	0.735	0.735	0.735	0.677	4,000
2022-11-24	0.750	0.750	0.750	0.750	0.691	20,600
2022-11-23	0.750	0.750	0.750	0.750	0.691	2,000
2022-11-22	0.735	0.750	0.725	0.725	0.668	436,000
2022-11-15	0.725	0.725	0.725	0.725	0.668	1,000
2022-11-14	0.720	0.730	0.720	0.725	0.668	202,000
2022-11-11	0.720	0.720	0.720	0.720	0.663	8,000
2022-11-10	0.720	0.720	0.720	0.720	0.663	18,000
2022-11-07	0.720	0.780	0.720	0.725	0.668	213,000
2022-11-04	0.720	0.720	0.720	0.720	0.663	25,400
2022-10-28	0.720	0.730	0.720	0.720	0.663	188,900
2022-10-27	0.725	0.725	0.720	0.720	0.663	11,400
2022-10-21	0.730	0.730	0.730	0.730	0.672	5,000
2022-10-20	0.730	0.730	0.730	0.730	0.672	19,400
2022-10-19	0.700	0.730	0.700	0.730	0.672	6,000
2022-10-18	0.735	0.735	0.700	0.730	0.672	181,200
2022-10-11	0.685	0.720	0.685	0.720	0.663	230,000
2022-10-05	0.685	0.720	0.685	0.720	0.663	239,400
2022-10-03	0.710	0.710	0.710	0.710	0.654	10,000
2022-09-29	0.730	0.730	0.660	0.710	0.654	496,800
2022-09-28	0.735	0.735	0.735	0.735	0.677	28,800
2022-09-27	0.735	0.735	0.735	0.735	0.677	100
2022-09-26	0.740	0.740	0.735	0.735	0.677	12,800
2022-09-23	0.740	0.740	0.740	0.740	0.681	11,200
2022-09-22	0.740	0.740	0.740	0.740	0.681	7,000
2022-09-21	0.740	0.740	0.740	0.740	0.681	13,000
2022-09-20	0.740	0.740	0.740	0.740	0.681	5,000
2022-09-19	0.740	0.740	0.740	0.740	0.681	1,000
2022-09-15	0.740	0.740	0.740	0.740	0.681	1,000
2022-09-14	0.740	0.740	0.740	0.740	0.681	11,000
2022-09-13	0.740	0.740	0.740	0.740	0.681	10,000
2022-09-12	0.740	0.740	0.740	0.740	0.681	2,000
2022-08-26	0.750	0.755	0.750	0.755	0.695	91,500
2022-08-23	0.750	0.750	0.750	0.750	0.691	24,900
2022-08-22	0.750	0.750	0.750	0.750	0.691	1,000
2022-08-16	0.750	0.750	0.750	0.750	0.691	12,400
2022-08-15	0.750	0.750	0.750	0.750	0.691	1,200
2022-08-08	0.755	0.755	0.755	0.755	0.695	100
2022-08-04	0.755	0.755	0.755	0.755	0.695	10,000
2022-07-28	0.750	0.750	0.750	0.750	0.691	4,800
2022-07-27	0.750	0.750	0.750	0.750	0.691	6,000
2022-07-18	0.750	0.750	0.750	0.750	0.691	2,000
2022-07-15	0.750	0.750	0.750	0.750	0.691	13,000
2022-07-08	0.750	0.750	0.750	0.750	0.691	2,000
2022-07-06	0.750	0.750	0.750	0.750	0.691	11,000
2022-07-04	0.750	0.750	0.750	0.750	0.691	7,600
2022-06-30	0.750	0.750	0.750	0.750	0.691	20,000
2022-06-29	0.750	0.750	0.750	0.750	0.691	10,100
2022-06-28	0.750	0.750	0.750	0.750	0.691	5,300
2022-06-27	0.750	0.750	0.750	0.750	0.691	1,000
2022-06-24	0.750	0.750	0.750	0.750	0.691	1,000
2022-06-21	0.750	0.750	0.750	0.750	0.691	3,000
2022-06-15	0.755	0.755	0.750	0.750	0.691	2,200
2022-06-14	0.780	0.780	0.780	0.780	0.718	3,000
2022-06-13	0.770	0.840	0.760	0.820	0.755	88,100

← NewerPage 9 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.