OCB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.78	0.78	0.78	0.78	0.78	-	2,500
Jan 28, 2026	0.78	0.80	0.78	0.78	0.78	-3.13%	124,200
Jan 27, 2026	0.79	0.80	0.79	0.80	0.80	-	88,100
Jan 23, 2026	0.80	0.80	0.80	0.80	0.80	-	50,000
Jan 20, 2026	0.80	0.80	0.80	0.80	0.80	-	30,200
Jan 19, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	37,600
Jan 15, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	41,200
Jan 14, 2026	0.78	0.78	0.78	0.78	0.78	-3.13%	2,700
Jan 13, 2026	0.80	0.80	0.80	0.80	0.80	-	1,400
Jan 9, 2026	0.80	0.80	0.80	0.80	0.80	5.96%	30,000
Jan 7, 2026	0.79	0.79	0.76	0.76	0.76	-5.63%	4,000
Dec 30, 2025	0.80	0.80	0.80	0.80	0.80	-	25,000
Dec 29, 2025	0.79	0.80	0.79	0.80	0.80	-	12,100
Dec 26, 2025	0.80	0.80	0.79	0.80	0.80	-	3,200
Dec 24, 2025	0.80	0.80	0.80	0.80	0.80	-	8,000
Dec 23, 2025	0.79	0.80	0.75	0.80	0.80	0.63%	20,400
Dec 22, 2025	0.78	0.80	0.78	0.80	0.80	3.25%	6,000
Dec 19, 2025	0.77	0.77	0.77	0.77	0.77	4.05%	2,000
Dec 12, 2025	0.76	0.76	0.74	0.74	0.74	-3.27%	20,000
Dec 11, 2025	0.77	0.77	0.77	0.77	0.77	-	1,000
Dec 4, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	5,000
Nov 28, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	2,000
Nov 27, 2025	0.75	0.75	0.75	0.75	0.75	-	1,000
Nov 26, 2025	0.77	0.77	0.75	0.75	0.75	-6.25%	34,000
Nov 25, 2025	0.81	0.81	0.80	0.80	0.80	-3.61%	37,400
Nov 18, 2025	0.86	0.86	0.83	0.83	0.83	-3.49%	14,000
Nov 11, 2025	0.89	0.89	0.86	0.86	0.86	-3.91%	6,300
Nov 10, 2025	0.89	0.90	0.89	0.90	0.90	2.87%	10,000
Nov 6, 2025	0.87	0.87	0.87	0.87	0.87	-2.79%	2,200
Nov 5, 2025	0.88	0.90	0.87	0.90	0.90	-0.56%	40,000
Nov 4, 2025	0.90	0.90	0.90	0.90	0.90	-	61,600
Nov 3, 2025	0.88	0.90	0.88	0.90	0.90	2.27%	24,400
Oct 31, 2025	0.88	0.88	0.88	0.88	0.88	-1.12%	500
Oct 30, 2025	0.89	0.89	0.89	0.89	0.89	-	11,100
Oct 29, 2025	0.89	0.89	0.89	0.89	0.89	-	1,000
Oct 28, 2025	0.89	0.89	0.89	0.89	0.89	-	4,000
Oct 27, 2025	0.89	0.91	0.89	0.89	0.89	-1.11%	15,200
Oct 24, 2025	0.90	0.92	0.90	0.90	0.90	-2.70%	26,200
Oct 22, 2025	0.92	0.93	0.90	0.93	0.93	-0.54%	15,000
Oct 21, 2025	0.89	0.93	0.88	0.93	0.93	3.91%	15,300
Oct 17, 2025	0.92	0.92	0.90	0.90	0.90	-2.19%	167,200
Oct 16, 2025	0.93	0.93	0.92	0.92	0.92	-1.61%	19,000
Oct 15, 2025	0.92	0.93	0.91	0.93	0.93	2.20%	52,900
Oct 14, 2025	0.91	0.91	0.91	0.91	0.91	-2.15%	2,000
Oct 13, 2025	0.90	0.93	0.90	0.93	0.93	2.76%	30,100
Oct 10, 2025	0.93	0.93	0.91	0.91	0.91	-4.74%	29,200
Oct 7, 2025	0.93	0.95	0.93	0.95	0.95	2.15%	94,600
Oct 6, 2025	0.93	0.94	0.93	0.93	0.93	-	56,000
Oct 3, 2025	0.92	0.93	0.92	0.93	0.93	2.20%	139,100
Oct 2, 2025	0.93	0.93	0.91	0.91	0.91	-1.62%	68,200