OCR Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.045	0.045	0.045	0.045	0.045	22,280,400
2026-05-01	0.045	0.045	0.045	0.045	0.045	0
2026-04-30	0.045	0.050	0.045	0.045	0.045	15,052,200
2026-04-29	0.045	0.050	0.040	0.050	0.050	26,802,100
2026-04-28	0.045	0.050	0.045	0.050	0.050	20,906,100
2026-04-27	0.045	0.045	0.045	0.045	0.045	15,354,200
2026-04-24	0.045	0.050	0.040	0.050	0.050	23,664,600
2026-04-23	0.045	0.045	0.040	0.045	0.045	17,858,700
2026-04-22	0.045	0.045	0.045	0.045	0.045	23,035,600
2026-04-21	0.045	0.050	0.045	0.050	0.050	10,893,000
2026-04-20	0.045	0.050	0.045	0.050	0.050	27,109,800
2026-04-17	0.045	0.050	0.040	0.050	0.050	36,934,500
2026-04-16	0.045	0.050	0.045	0.045	0.045	25,945,700
2026-04-15	0.045	0.050	0.045	0.045	0.045	21,512,400
2026-04-14	0.045	0.050	0.040	0.045	0.045	34,999,100
2026-04-13	0.045	0.050	0.040	0.045	0.045	31,052,000
2026-04-10	0.045	0.050	0.045	0.050	0.050	27,610,600
2026-04-09	0.045	0.050	0.040	0.045	0.045	39,142,000
2026-04-08	0.045	0.050	0.040	0.045	0.045	41,671,700
2026-04-07	0.045	0.050	0.040	0.050	0.050	25,084,900
2026-04-06	0.045	0.045	0.045	0.045	0.045	35,476,800
2026-04-03	0.045	0.050	0.040	0.045	0.045	39,683,600
2026-04-02	0.045	0.045	0.045	0.045	0.045	27,496,200
2026-04-01	0.045	0.045	0.040	0.045	0.045	34,348,000
2026-03-31	0.050	0.050	0.040	0.045	0.045	26,233,400
2026-03-30	0.045	0.045	0.045	0.045	0.045	40,996,300
2026-03-27	0.045	0.050	0.040	0.045	0.045	32,371,900
2026-03-26	0.045	0.050	0.040	0.045	0.045	39,615,900
2026-03-25	0.045	0.045	0.040	0.045	0.045	34,787,600
2026-03-24	0.045	0.045	0.045	0.045	0.045	23,099,800
2026-03-20	0.045	0.045	0.045	0.045	0.045	0
2026-03-19	0.045	0.045	0.045	0.045	0.045	28,987,200
2026-03-18	0.045	0.045	0.045	0.045	0.045	32,095,000
2026-03-17	0.040	0.050	0.040	0.050	0.050	37,985,600
2026-03-16	0.045	0.045	0.040	0.045	0.045	39,592,900
2026-03-13	0.045	0.050	0.040	0.050	0.050	26,032,301
2026-03-12	0.045	0.045	0.040	0.045	0.045	28,581,500
2026-03-11	0.045	0.050	0.040	0.050	0.050	32,209,301
2026-03-10	0.045	0.045	0.045	0.045	0.045	26,007,000
2026-03-09	0.045	0.050	0.040	0.045	0.045	23,833,500
2026-03-06	0.045	0.050	0.045	0.045	0.045	40,865,800
2026-03-05	0.040	0.045	0.040	0.045	0.045	24,082,800
2026-03-04	0.045	0.045	0.045	0.045	0.045	22,247,200
2026-03-03	0.045	0.045	0.040	0.045	0.045	27,414,600
2026-03-02	0.045	0.045	0.040	0.045	0.045	6,483,100
2026-02-27	0.045	0.045	0.040	0.045	0.045	27,015,600
2026-02-26	0.045	0.045	0.045	0.045	0.045	26,043,500
2026-02-25	0.045	0.045	0.040	0.045	0.045	13,386,200
2026-02-24	0.045	0.045	0.045	0.045	0.045	31,688,500
2026-02-23	0.045	0.050	0.045	0.045	0.045	45,350,100
2026-02-20	0.045	0.050	0.045	0.045	0.045	11,728,600
2026-02-19	0.050	0.050	0.045	0.045	0.045	20,378,300
2026-02-16	0.045	0.050	0.045	0.050	0.050	8,324,300
2026-02-13	0.045	0.045	0.045	0.045	0.045	6,717,400
2026-02-12	0.040	0.045	0.040	0.045	0.045	22,033,700
2026-02-11	0.050	0.050	0.045	0.045	0.045	27,814,200
2026-02-10	0.045	0.050	0.045	0.050	0.050	33,241,000
2026-02-09	0.040	0.045	0.040	0.045	0.045	31,361,000
2026-02-06	0.045	0.045	0.045	0.045	0.045	20,256,600
2026-02-05	0.045	0.045	0.040	0.045	0.045	23,474,200

← NewerPage 3 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.