OCK Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.405	0.425	0.405	0.425	0.425	1,763,300
2026-10-22	0.425	0.425	0.405	0.410	0.410	2,606,800
2026-10-21	0.420	0.425	0.415	0.420	0.420	894,100
2026-10-20	0.420	0.430	0.410	0.420	0.420	2,354,500
2026-10-19	0.425	0.430	0.420	0.425	0.425	1,824,200
2026-10-16	0.425	0.435	0.425	0.430	0.430	1,023,900
2026-10-15	0.430	0.430	0.415	0.420	0.420	1,720,900
2026-10-14	0.425	0.435	0.420	0.435	0.435	3,043,800
2026-10-13	0.435	0.435	0.415	0.425	0.425	4,697,800
2026-10-12	0.460	0.460	0.430	0.435	0.435	3,636,400
2026-10-09	0.445	0.460	0.440	0.460	0.460	2,888,000
2026-10-08	0.455	0.460	0.445	0.445	0.445	2,663,300
2026-10-07	0.480	0.480	0.460	0.460	0.460	4,007,300
2026-10-06	0.475	0.485	0.470	0.475	0.475	2,849,100
2026-10-05	0.470	0.475	0.465	0.475	0.475	1,800,100
2026-10-02	0.465	0.475	0.455	0.470	0.470	2,226,600
2026-10-01	0.485	0.485	0.460	0.465	0.465	4,137,200
2026-09-30	0.490	0.495	0.475	0.485	0.485	2,537,000
2026-09-29	0.480	0.490	0.465	0.490	0.490	2,246,600
2026-09-28	0.490	0.490	0.475	0.480	0.480	1,873,700
2026-09-25	0.490	0.500	0.475	0.490	0.490	3,700,200
2026-09-24	0.500	0.515	0.485	0.490	0.490	4,924,700
2026-09-23	0.470	0.510	0.470	0.500	0.500	11,881,000

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.