OCR Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.035	0.035	0.030	0.035	0.035	7,842,100
2025-05-21	0.030	0.035	0.030	0.035	0.035	3,613,000
2025-05-20	0.030	0.035	0.030	0.035	0.035	1,440,100
2025-05-19	0.030	0.035	0.030	0.035	0.035	2,578,100
2025-05-16	0.035	0.035	0.030	0.030	0.030	2,977,000
2025-05-15	0.035	0.035	0.030	0.035	0.035	8,725,800
2025-05-14	0.035	0.040	0.035	0.035	0.035	67,283,200
2025-05-13	0.035	0.035	0.030	0.035	0.035	3,941,600
2025-05-09	0.035	0.035	0.030	0.035	0.035	3,831,000
2025-05-08	0.030	0.035	0.030	0.035	0.035	5,177,700
2025-05-07	0.035	0.035	0.030	0.030	0.030	4,863,100
2025-05-06	0.030	0.035	0.030	0.035	0.035	4,031,000
2025-05-05	0.035	0.040	0.030	0.035	0.035	35,576,400
2025-05-02	0.035	0.040	0.035	0.040	0.040	6,613,900
2025-04-30	0.035	0.040	0.035	0.035	0.035	16,297,500
2025-04-29	0.035	0.035	0.030	0.035	0.035	10,763,000
2025-04-28	0.035	0.035	0.035	0.035	0.035	4,043,700
2025-04-25	0.035	0.035	0.030	0.035	0.035	9,255,100
2025-04-24	0.035	0.035	0.030	0.035	0.035	5,127,200
2025-04-23	0.030	0.030	0.030	0.030	0.030	3,830,000
2025-04-22	0.030	0.035	0.030	0.035	0.035	3,771,300
2025-04-21	0.035	0.035	0.035	0.035	0.035	3,438,500
2025-04-18	0.035	0.035	0.030	0.035	0.035	3,390,000
2025-04-17	0.035	0.035	0.035	0.035	0.035	2,235,000
2025-04-16	0.030	0.035	0.030	0.035	0.035	3,227,100
2025-04-15	0.030	0.035	0.030	0.035	0.035	4,198,000
2025-04-14	0.030	0.035	0.030	0.035	0.035	3,502,300
2025-04-11	0.030	0.035	0.030	0.035	0.035	2,930,000
2025-04-10	0.030	0.035	0.030	0.035	0.035	3,903,500
2025-04-09	0.030	0.035	0.030	0.035	0.035	2,849,100
2025-04-08	0.030	0.035	0.030	0.035	0.035	3,460,000
2025-04-07	0.030	0.035	0.030	0.035	0.035	5,635,900
2025-04-04	0.030	0.035	0.030	0.035	0.035	2,585,000
2025-04-03	0.030	0.035	0.030	0.035	0.035	4,634,700
2025-04-02	0.035	0.035	0.030	0.030	0.030	2,288,000
2025-03-28	0.035	0.035	0.030	0.035	0.035	3,743,000
2025-03-27	0.030	0.035	0.030	0.035	0.035	5,572,500
2025-03-26	0.030	0.035	0.030	0.035	0.035	17,930,801
2025-03-25	0.035	0.035	0.035	0.035	0.035	1,368,000
2025-03-24	0.030	0.035	0.030	0.035	0.035	2,936,600
2025-03-21	0.030	0.035	0.030	0.035	0.035	1,308,400
2025-03-20	0.030	0.035	0.030	0.035	0.035	1,892,500
2025-03-19	0.035	0.035	0.030	0.035	0.035	4,168,100
2025-03-17	0.030	0.035	0.030	0.035	0.035	519,000
2025-03-14	0.035	0.035	0.035	0.035	0.035	788,000
2025-03-13	0.035	0.035	0.035	0.035	0.035	1,141,400
2025-03-12	0.035	0.035	0.030	0.035	0.035	4,105,200
2025-03-11	0.030	0.035	0.030	0.035	0.035	11,882,100
2025-03-10	0.035	0.035	0.030	0.035	0.035	959,200
2025-03-07	0.035	0.035	0.030	0.035	0.035	1,098,800
2025-03-06	0.025	0.035	0.025	0.035	0.035	30,105,301
2025-03-05	0.030	0.030	0.025	0.030	0.030	8,564,700
2025-03-04	0.030	0.030	0.030	0.030	0.030	11,507,900
2025-03-03	0.035	0.035	0.030	0.035	0.035	3,301,000
2025-02-28	0.035	0.035	0.030	0.035	0.035	3,911,000
2025-02-27	0.030	0.035	0.030	0.035	0.035	1,024,600
2025-02-26	0.035	0.035	0.030	0.035	0.035	2,750,700
2025-02-25	0.030	0.035	0.030	0.035	0.035	475,600
2025-02-24	0.030	0.035	0.030	0.035	0.035	422,200
2025-02-21	0.030	0.035	0.030	0.035	0.035	80,200

← NewerPage 7 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.