OCR Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.045	0.045	0.045	0.045	0.045	22,012,900
2026-02-03	0.045	0.045	0.040	0.045	0.045	25,661,700
2026-01-30	0.045	0.045	0.045	0.045	0.045	16,684,600
2026-01-29	0.045	0.045	0.040	0.045	0.045	29,547,900
2026-01-28	0.045	0.050	0.045	0.045	0.045	19,546,900
2026-01-27	0.045	0.045	0.040	0.045	0.045	31,426,000
2026-01-26	0.045	0.050	0.045	0.045	0.045	20,357,900
2026-01-23	0.045	0.050	0.040	0.045	0.045	25,584,700
2026-01-22	0.040	0.050	0.040	0.045	0.045	18,791,700
2026-01-21	0.045	0.050	0.040	0.045	0.045	6,199,100
2026-01-20	0.045	0.050	0.040	0.045	0.045	29,655,600
2026-01-19	0.050	0.050	0.050	0.050	0.050	21,429,700
2026-01-16	0.045	0.050	0.040	0.050	0.050	13,455,600
2026-01-15	0.045	0.050	0.045	0.050	0.050	32,671,100
2026-01-14	0.045	0.050	0.040	0.045	0.045	19,789,700
2026-01-13	0.045	0.050	0.040	0.045	0.045	6,596,600
2026-01-12	0.045	0.050	0.040	0.045	0.045	21,296,500
2026-01-09	0.045	0.050	0.040	0.050	0.050	13,095,900
2026-01-08	0.045	0.050	0.045	0.050	0.050	9,189,100
2026-01-07	0.045	0.050	0.040	0.045	0.045	30,004,500
2026-01-06	0.045	0.045	0.040	0.045	0.045	15,194,800
2026-01-05	0.040	0.045	0.035	0.045	0.045	17,284,000
2026-01-02	0.035	0.045	0.035	0.045	0.045	18,797,300
2026-01-01	0.040	0.040	0.040	0.040	0.040	0
2025-12-31	0.035	0.045	0.035	0.040	0.040	19,270,700
2025-12-30	0.040	0.045	0.035	0.040	0.040	7,095,300
2025-12-29	0.035	0.045	0.035	0.040	0.040	11,930,000
2025-12-26	0.040	0.045	0.040	0.040	0.040	23,933,300
2025-12-25	0.045	0.045	0.045	0.045	0.045	0
2025-12-24	0.040	0.045	0.035	0.045	0.045	9,184,300
2025-12-23	0.040	0.045	0.040	0.045	0.045	16,559,000
2025-12-22	0.040	0.040	0.040	0.040	0.040	18,791,200
2025-12-19	0.040	0.045	0.040	0.045	0.045	9,581,600
2025-12-18	0.040	0.045	0.040	0.040	0.040	4,949,300
2025-12-17	0.040	0.045	0.040	0.045	0.045	2,754,100
2025-12-16	0.040	0.040	0.040	0.040	0.040	17,204,600
2025-12-15	0.035	0.040	0.035	0.040	0.040	9,900,100
2025-12-12	0.040	0.040	0.035	0.040	0.040	10,156,100
2025-12-11	0.040	0.040	0.035	0.040	0.040	19,513,900
2025-12-10	0.040	0.040	0.040	0.040	0.040	24,565,000
2025-12-09	0.040	0.040	0.040	0.040	0.040	17,363,000
2025-12-08	0.035	0.040	0.035	0.040	0.040	10,281,700
2025-12-05	0.040	0.040	0.040	0.040	0.040	15,031,600
2025-12-04	0.035	0.040	0.035	0.040	0.040	263,100
2025-12-03	0.035	0.040	0.035	0.040	0.040	119,500
2025-12-02	0.040	0.045	0.040	0.040	0.040	9,399,100
2025-12-01	0.040	0.040	0.035	0.040	0.040	11,004,100
2025-11-28	0.040	0.045	0.040	0.040	0.040	12,524,200
2025-11-27	0.040	0.040	0.040	0.040	0.040	7,828,100
2025-11-26	0.040	0.040	0.035	0.040	0.040	32,690,600
2025-11-25	0.040	0.045	0.035	0.045	0.045	15,036,300
2025-11-24	0.040	0.040	0.040	0.040	0.040	6,843,800
2025-11-21	0.040	0.045	0.040	0.045	0.045	27,367,200
2025-11-20	0.040	0.045	0.040	0.040	0.040	14,044,000
2025-11-19	0.035	0.040	0.035	0.040	0.040	732,000
2025-11-18	0.035	0.040	0.035	0.040	0.040	10,100,000
2025-11-17	0.035	0.040	0.035	0.040	0.040	31,874,100
2025-11-14	0.035	0.040	0.035	0.040	0.040	300,900
2025-11-13	0.040	0.040	0.035	0.040	0.040	1,075,400
2025-11-12	0.035	0.045	0.035	0.040	0.040	23,974,500

← NewerPage 4 of 21 · 1,226 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.