OCR Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.045	0.050	0.045	0.050	0.050	1,018,300
2026-07-24	0.040	0.050	0.040	0.045	0.045	8,739,800
2026-07-23	0.045	0.050	0.040	0.045	0.045	27,146,300
2026-07-22	0.045	0.050	0.045	0.050	0.050	500,900
2026-07-21	0.050	0.050	0.045	0.050	0.050	811,900
2026-07-20	0.040	0.050	0.035	0.050	0.050	17,340,200
2026-07-17	0.040	0.045	0.040	0.040	0.040	1,722,400
2026-07-16	0.040	0.045	0.040	0.045	0.045	659,000
2026-07-15	0.045	0.045	0.040	0.045	0.045	831,400
2026-07-14	0.040	0.040	0.040	0.040	0.040	22,711,600
2026-07-13	0.040	0.040	0.035	0.040	0.040	165,100
2026-07-10	0.040	0.040	0.040	0.040	0.040	1,000
2026-07-09	0.040	0.040	0.035	0.040	0.040	15,972,800
2026-07-08	0.040	0.045	0.040	0.045	0.045	770,000
2026-07-07	0.040	0.040	0.040	0.040	0.040	20,000
2026-07-06	0.040	0.040	0.040	0.040	0.040	2,000,400
2026-07-03	0.040	0.045	0.035	0.045	0.045	23,315,500
2026-07-02	0.040	0.045	0.035	0.040	0.040	25,578,700
2026-07-01	0.040	0.040	0.035	0.040	0.040	6,442,000
2026-06-30	0.040	0.040	0.035	0.040	0.040	785,100
2026-06-29	0.040	0.040	0.040	0.040	0.040	297,500
2026-06-26	0.040	0.040	0.040	0.040	0.040	5,012,200
2026-06-25	0.040	0.040	0.040	0.040	0.040	286,300
2026-06-24	0.035	0.040	0.035	0.040	0.040	257,900
2026-06-23	0.040	0.040	0.035	0.040	0.040	15,960,000
2026-06-22	0.035	0.040	0.035	0.040	0.040	231,100
2026-06-19	0.035	0.040	0.035	0.040	0.040	4,660,100
2026-06-18	0.035	0.040	0.035	0.040	0.040	8,397,500
2026-06-17	0.040	0.040	0.040	0.040	0.040	0
2026-06-16	0.040	0.040	0.035	0.040	0.040	185,900
2026-06-15	0.040	0.045	0.035	0.035	0.035	16,731,800
2026-06-12	0.040	0.040	0.040	0.040	0.040	288,100
2026-06-11	0.040	0.045	0.040	0.040	0.040	7,683,000
2026-06-10	0.045	0.045	0.035	0.040	0.040	38,178,600
2026-06-09	0.045	0.050	0.045	0.045	0.045	16,354,200
2026-06-08	0.045	0.045	0.045	0.045	0.045	28,080,300
2026-06-05	0.045	0.045	0.045	0.045	0.045	33,110,000
2026-06-04	0.045	0.050	0.045	0.045	0.045	25,951,500
2026-06-03	0.045	0.050	0.040	0.050	0.050	23,126,100
2026-06-02	0.045	0.045	0.045	0.045	0.045	0
2026-06-01	0.045	0.045	0.045	0.045	0.045	0
2026-05-29	0.045	0.050	0.040	0.045	0.045	41,499,600
2026-05-28	0.045	0.050	0.045	0.045	0.045	13,965,400
2026-05-27	0.045	0.045	0.045	0.045	0.045	0
2026-05-26	0.045	0.050	0.040	0.045	0.045	20,786,700
2026-05-25	0.045	0.045	0.040	0.040	0.040	39,124,600
2026-05-22	0.045	0.050	0.045	0.045	0.045	14,517,700
2026-05-21	0.050	0.050	0.045	0.045	0.045	22,455,800
2026-05-20	0.045	0.050	0.040	0.050	0.050	34,895,100
2026-05-19	0.045	0.045	0.045	0.045	0.045	10,401,000
2026-05-18	0.045	0.050	0.045	0.045	0.045	24,658,200
2026-05-15	0.045	0.050	0.040	0.045	0.045	32,220,700
2026-05-14	0.045	0.050	0.045	0.050	0.050	15,080,100
2026-05-13	0.045	0.050	0.040	0.045	0.045	28,593,300
2026-05-12	0.045	0.050	0.045	0.045	0.045	31,174,900
2026-05-11	0.045	0.050	0.045	0.045	0.045	15,933,200
2026-05-08	0.045	0.050	0.040	0.050	0.050	21,399,700
2026-05-07	0.045	0.045	0.045	0.045	0.045	21,297,500
2026-05-06	0.050	0.050	0.045	0.045	0.045	15,498,500
2026-05-05	0.045	0.050	0.045	0.050	0.050	23,796,100

← NewerPage 2 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.