OCR Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.040	0.045	0.040	0.040	0.040	23,557,600
2025-08-15	0.040	0.040	0.035	0.040	0.040	435,600
2025-08-14	0.035	0.040	0.035	0.040	0.040	999,400
2025-08-13	0.040	0.040	0.040	0.040	0.040	947,200
2025-08-12	0.035	0.040	0.035	0.040	0.040	331,000
2025-08-11	0.035	0.040	0.035	0.040	0.040	1,175,900
2025-08-08	0.040	0.040	0.035	0.040	0.040	244,100
2025-08-07	0.035	0.040	0.035	0.040	0.040	4,580,000
2025-08-06	0.035	0.040	0.035	0.040	0.040	186,100
2025-08-05	0.035	0.040	0.035	0.040	0.040	5,943,100
2025-08-04	0.035	0.040	0.035	0.040	0.040	1,831,800
2025-08-01	0.040	0.040	0.035	0.040	0.040	5,738,100
2025-07-31	0.035	0.040	0.035	0.040	0.040	2,235,000
2025-07-30	0.035	0.040	0.035	0.040	0.040	1,960,300
2025-07-29	0.035	0.040	0.035	0.040	0.040	4,363,000
2025-07-28	0.035	0.040	0.030	0.040	0.040	20,637,300
2025-07-25	0.035	0.040	0.035	0.035	0.035	16,654,500
2025-07-24	0.035	0.035	0.035	0.035	0.035	2,307,700
2025-07-23	0.040	0.040	0.035	0.035	0.035	28,698,200
2025-07-22	0.035	0.040	0.035	0.040	0.040	6,558,000
2025-07-21	0.035	0.040	0.035	0.040	0.040	1,054,500
2025-07-18	0.035	0.035	0.035	0.035	0.035	15,386,600
2025-07-17	0.035	0.035	0.030	0.035	0.035	1,090,600
2025-07-16	0.035	0.035	0.035	0.035	0.035	2,022,000
2025-07-15	0.035	0.035	0.030	0.035	0.035	22,753,500
2025-07-14	0.035	0.040	0.030	0.040	0.040	8,475,100
2025-07-11	0.035	0.035	0.030	0.035	0.035	10,964,000
2025-07-10	0.035	0.035	0.035	0.035	0.035	190,000
2025-07-09	0.035	0.035	0.030	0.035	0.035	1,865,000
2025-07-08	0.030	0.035	0.030	0.035	0.035	971,100
2025-07-07	0.035	0.040	0.030	0.035	0.035	14,122,700
2025-07-04	0.035	0.040	0.035	0.040	0.040	3,440,000
2025-07-03	0.035	0.040	0.035	0.035	0.035	8,375,900
2025-07-02	0.035	0.040	0.035	0.035	0.035	4,320,500
2025-07-01	0.035	0.040	0.035	0.040	0.040	6,433,700
2025-06-30	0.035	0.035	0.030	0.035	0.035	680,000
2025-06-26	0.030	0.035	0.030	0.035	0.035	2,686,400
2025-06-25	0.030	0.035	0.030	0.035	0.035	2,358,700
2025-06-24	0.030	0.035	0.030	0.035	0.035	945,500
2025-06-23	0.035	0.035	0.030	0.035	0.035	2,292,000
2025-06-20	0.035	0.035	0.035	0.035	0.035	1,555,000
2025-06-19	0.035	0.035	0.035	0.035	0.035	10,328,500
2025-06-18	0.035	0.040	0.035	0.035	0.035	4,396,700
2025-06-17	0.035	0.040	0.035	0.035	0.035	9,330,200
2025-06-16	0.035	0.035	0.035	0.035	0.035	7,245,300
2025-06-13	0.030	0.035	0.030	0.035	0.035	11,285,500
2025-06-12	0.035	0.035	0.030	0.035	0.035	7,210,400
2025-06-11	0.035	0.035	0.030	0.035	0.035	3,880,500
2025-06-10	0.035	0.035	0.035	0.035	0.035	2,751,000
2025-06-09	0.030	0.035	0.030	0.035	0.035	1,497,500
2025-06-06	0.030	0.035	0.030	0.035	0.035	2,265,600
2025-06-05	0.035	0.035	0.030	0.035	0.035	4,518,000
2025-06-04	0.030	0.035	0.030	0.035	0.035	20,332,800
2025-06-03	0.035	0.035	0.030	0.035	0.035	757,600
2025-05-30	0.030	0.035	0.030	0.035	0.035	951,000
2025-05-29	0.030	0.035	0.030	0.035	0.035	7,313,200
2025-05-28	0.035	0.035	0.030	0.035	0.035	516,000
2025-05-27	0.035	0.040	0.035	0.035	0.035	9,425,000
2025-05-26	0.035	0.040	0.030	0.035	0.035	33,455,200
2025-05-23	0.035	0.035	0.030	0.035	0.035	9,517,000

← NewerPage 6 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.