OCR Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.035	0.040	0.035	0.040	0.040	72,900
2025-11-10	0.040	0.040	0.035	0.040	0.040	90,100
2025-11-07	0.040	0.045	0.040	0.040	0.040	27,196,000
2025-11-06	0.035	0.040	0.030	0.040	0.040	36,026,000
2025-11-05	0.035	0.035	0.030	0.035	0.035	42,230,600
2025-11-04	0.035	0.040	0.035	0.040	0.040	175,000
2025-11-03	0.040	0.040	0.035	0.040	0.040	500,100
2025-10-31	0.040	0.045	0.040	0.040	0.040	1,388,900
2025-10-30	0.040	0.040	0.035	0.040	0.040	2,651,000
2025-10-29	0.040	0.040	0.040	0.040	0.040	17,622,900
2025-10-28	0.040	0.040	0.040	0.040	0.040	100,000
2025-10-27	0.040	0.045	0.040	0.040	0.040	3,947,700
2025-10-24	0.040	0.045	0.040	0.040	0.040	3,511,900
2025-10-23	0.040	0.045	0.040	0.040	0.040	1,071,200
2025-10-22	0.040	0.040	0.035	0.040	0.040	4,165,600
2025-10-21	0.040	0.040	0.040	0.040	0.040	1,596,100
2025-10-17	0.040	0.040	0.040	0.040	0.040	4,933,300
2025-10-16	0.040	0.045	0.040	0.040	0.040	11,118,500
2025-10-15	0.040	0.040	0.035	0.040	0.040	203,700
2025-10-14	0.040	0.040	0.040	0.040	0.040	915,800
2025-10-13	0.035	0.040	0.035	0.040	0.040	698,500
2025-10-10	0.040	0.040	0.040	0.040	0.040	1,651,500
2025-10-09	0.040	0.045	0.035	0.040	0.040	2,386,800
2025-10-08	0.040	0.045	0.040	0.040	0.040	2,967,200
2025-10-07	0.040	0.040	0.040	0.040	0.040	1,448,500
2025-10-06	0.040	0.040	0.040	0.040	0.040	3,943,600
2025-10-03	0.040	0.040	0.040	0.040	0.040	3,207,900
2025-10-02	0.045	0.045	0.035	0.040	0.040	22,165,500
2025-10-01	0.045	0.045	0.040	0.045	0.045	1,471,900
2025-09-30	0.045	0.050	0.040	0.045	0.045	1,666,900
2025-09-29	0.045	0.045	0.040	0.045	0.045	5,060,200
2025-09-26	0.050	0.050	0.045	0.045	0.045	603,000
2025-09-25	0.045	0.050	0.045	0.050	0.050	3,680,900
2025-09-24	0.045	0.050	0.045	0.045	0.045	2,553,600
2025-09-23	0.040	0.050	0.040	0.045	0.045	10,659,100
2025-09-22	0.040	0.045	0.035	0.040	0.040	9,777,700
2025-09-19	0.040	0.040	0.035	0.040	0.040	12,441,200
2025-09-18	0.040	0.040	0.040	0.040	0.040	1,142,800
2025-09-17	0.035	0.040	0.035	0.040	0.040	5,306,600
2025-09-16	0.040	0.040	0.040	0.040	0.040	0
2025-09-15	0.040	0.040	0.040	0.040	0.040	0
2025-09-12	0.040	0.040	0.035	0.040	0.040	475,200
2025-09-11	0.035	0.040	0.035	0.040	0.040	2,635,500
2025-09-10	0.040	0.040	0.035	0.040	0.040	4,317,200
2025-09-09	0.045	0.045	0.040	0.040	0.040	7,110,700
2025-09-08	0.040	0.045	0.035	0.045	0.045	5,087,600
2025-09-05	0.035	0.035	0.035	0.035	0.035	0
2025-09-04	0.040	0.040	0.035	0.035	0.035	1,385,700
2025-09-03	0.035	0.040	0.035	0.040	0.040	544,400
2025-09-02	0.040	0.040	0.035	0.040	0.040	555,600
2025-09-01	0.040	0.040	0.040	0.040	0.040	0
2025-08-29	0.035	0.040	0.035	0.040	0.040	21,800
2025-08-28	0.040	0.045	0.040	0.040	0.040	18,937,400
2025-08-27	0.045	0.045	0.040	0.045	0.045	453,800
2025-08-26	0.045	0.050	0.045	0.045	0.045	10,656,000
2025-08-25	0.045	0.045	0.040	0.045	0.045	10,982,700
2025-08-22	0.040	0.050	0.040	0.045	0.045	18,967,600
2025-08-21	0.045	0.045	0.040	0.040	0.040	290,900
2025-08-20	0.045	0.050	0.040	0.040	0.040	12,419,600
2025-08-19	0.045	0.045	0.040	0.045	0.045	3,070,600

← NewerPage 5 of 21 · 1,223 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.