OCR Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.030	0.035	0.030	0.035	0.035	1,948,500
2025-02-19	0.030	0.035	0.030	0.035	0.035	451,000
2025-02-18	0.035	0.035	0.035	0.035	0.035	24,000
2025-02-17	0.035	0.035	0.030	0.035	0.035	26,800
2025-02-14	0.030	0.035	0.030	0.035	0.035	498,400
2025-02-13	0.030	0.035	0.030	0.035	0.035	114,500
2025-02-12	0.030	0.035	0.030	0.035	0.035	84,900
2025-02-10	0.035	0.035	0.030	0.035	0.035	207,100
2025-02-07	0.030	0.035	0.030	0.035	0.035	3,360,400
2025-02-06	0.030	0.035	0.030	0.035	0.035	548,500
2025-02-05	0.030	0.035	0.030	0.035	0.035	515,000
2025-02-04	0.030	0.035	0.030	0.035	0.035	1,135,000
2025-02-03	0.030	0.035	0.030	0.035	0.035	70,000
2025-01-31	0.030	0.035	0.030	0.035	0.035	330,000
2025-01-28	0.035	0.035	0.035	0.035	0.035	86,500
2025-01-27	0.030	0.035	0.030	0.035	0.035	2,261,000
2025-01-24	0.030	0.035	0.030	0.035	0.035	766,000
2025-01-23	0.030	0.035	0.030	0.035	0.035	569,100
2025-01-22	0.035	0.035	0.030	0.030	0.030	180,000
2025-01-21	0.030	0.035	0.030	0.035	0.035	340,000
2025-01-20	0.035	0.035	0.035	0.035	0.035	105,000
2025-01-17	0.030	0.035	0.030	0.030	0.030	763,800
2025-01-16	0.035	0.035	0.030	0.035	0.035	260,700
2025-01-15	0.030	0.035	0.030	0.030	0.030	605,000
2025-01-14	0.030	0.035	0.030	0.035	0.035	826,700
2025-01-13	0.035	0.035	0.035	0.035	0.035	255,000
2025-01-10	0.035	0.035	0.035	0.035	0.035	201,000
2025-01-09	0.035	0.035	0.030	0.035	0.035	1,790,000
2025-01-08	0.030	0.035	0.030	0.035	0.035	1,041,900
2025-01-07	0.030	0.035	0.030	0.035	0.035	779,700
2025-01-06	0.035	0.035	0.035	0.035	0.035	934,000
2025-01-03	0.030	0.035	0.030	0.035	0.035	402,500
2025-01-02	0.030	0.030	0.030	0.030	0.030	1,325,300
2024-12-31	0.030	0.035	0.030	0.035	0.035	682,000
2024-12-30	0.035	0.035	0.030	0.035	0.035	1,088,800
2024-12-27	0.035	0.035	0.030	0.030	0.030	1,462,700
2024-12-26	0.030	0.035	0.030	0.035	0.035	1,140,200
2024-12-24	0.035	0.035	0.030	0.030	0.030	1,067,300
2024-12-23	0.035	0.035	0.030	0.035	0.035	921,600
2024-12-20	0.030	0.035	0.030	0.035	0.035	542,800
2024-12-19	0.030	0.035	0.030	0.035	0.035	1,112,400
2024-12-18	0.035	0.035	0.030	0.030	0.030	1,377,500
2024-12-17	0.030	0.035	0.030	0.035	0.035	1,668,000
2024-12-16	0.030	0.030	0.030	0.030	0.030	153,000
2024-12-13	0.030	0.035	0.030	0.035	0.035	1,998,100
2024-12-12	0.035	0.035	0.030	0.035	0.035	770,000
2024-12-11	0.030	0.035	0.030	0.035	0.035	2,063,800
2024-12-10	0.030	0.035	0.030	0.030	0.030	1,872,500
2024-12-09	0.030	0.035	0.030	0.030	0.030	840,300
2024-12-06	0.035	0.035	0.030	0.035	0.035	989,500
2024-12-05	0.035	0.035	0.030	0.035	0.035	2,006,500
2024-12-04	0.035	0.035	0.030	0.030	0.030	1,264,000
2024-12-03	0.030	0.035	0.030	0.035	0.035	1,768,800
2024-12-02	0.035	0.035	0.030	0.030	0.030	516,100
2024-11-29	0.030	0.035	0.030	0.035	0.035	1,604,600
2024-11-28	0.035	0.035	0.030	0.030	0.030	2,357,400
2024-11-27	0.030	0.035	0.030	0.035	0.035	1,163,200
2024-11-26	0.035	0.035	0.030	0.035	0.035	1,250,800
2024-11-25	0.030	0.035	0.030	0.035	0.035	1,111,000
2024-11-22	0.030	0.035	0.030	0.035	0.035	422,000

← NewerPage 8 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.