OCB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.86	0.86	0.86	0.86	0.86	-4.44%	2,600
Aug 7, 2026	0.93	0.93	0.90	0.90	0.90	-	8,600
Aug 6, 2026	0.90	0.90	0.90	0.90	0.90	-3.23%	2,000
Aug 5, 2026	0.93	0.93	0.93	0.93	0.93	-	400
Aug 4, 2026	0.93	0.93	0.93	0.93	0.93	1.09%	1,000
Aug 3, 2026	0.92	0.92	0.92	0.92	0.92	-	2,000
Jul 31, 2026	0.92	0.92	0.92	0.92	0.92	-	21,000
Jul 30, 2026	0.92	0.92	0.92	0.92	0.92	-	6,100
Jul 29, 2026	0.92	0.92	0.92	0.92	0.92	-	3,000
Jul 28, 2026	0.92	0.92	0.92	0.92	0.92	-	11,000
Jul 23, 2026	0.92	0.92	0.92	0.92	0.92	-	2,000
Jul 21, 2026	0.92	0.92	0.92	0.92	0.92	-	24,500
Jul 20, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	46,600
Jul 17, 2026	0.91	0.91	0.91	0.91	0.91	-5.70%	3,500
Jul 16, 2026	0.97	0.97	0.97	0.97	0.97	3.76%	100
Jul 15, 2026	0.93	0.97	0.93	0.97	0.93	4.89%	14,500
Jul 14, 2026	0.92	0.92	0.92	0.92	0.89	-	16,200
Jul 13, 2026	0.93	0.93	0.92	0.92	0.89	-0.54%	15,500
Jul 10, 2026	0.92	0.93	0.92	0.93	0.89	0.54%	11,100
Jul 9, 2026	0.92	0.92	0.86	0.92	0.89	-	22,900
Jul 8, 2026	0.92	0.92	0.92	0.92	0.89	-	2,000
Jul 6, 2026	0.91	0.93	0.91	0.92	0.89	0.55%	12,600
Jul 3, 2026	0.91	0.92	0.91	0.92	0.88	1.10%	20,400
Jul 2, 2026	0.91	0.91	0.89	0.91	0.87	-0.55%	15,800
Jul 1, 2026	1.00	1.00	0.90	0.91	0.88	-7.14%	49,100
Jun 30, 2026	0.90	1.00	0.88	0.98	0.94	13.95%	176,400
Jun 26, 2026	0.86	0.86	0.86	0.86	0.83	-	30,000
Jun 25, 2026	0.86	0.86	0.86	0.86	0.83	-1.15%	9,000
Jun 24, 2026	0.87	0.87	0.87	0.87	0.84	-2.79%	5,000
Jun 12, 2026	0.86	0.90	0.86	0.90	0.86	4.68%	10,000
Jun 10, 2026	0.86	0.89	0.85	0.86	0.82	-	271,600
Jun 9, 2026	0.86	0.86	0.86	0.86	0.82	-3.93%	600
Jun 5, 2026	0.86	0.89	0.86	0.89	0.86	4.71%	3,500
Jun 4, 2026	0.86	0.89	0.85	0.85	0.82	-0.58%	6,900
Jun 3, 2026	0.86	0.86	0.86	0.86	0.82	-	4,000
May 29, 2026	0.86	0.86	0.86	0.86	0.82	-	100
May 28, 2026	0.84	0.86	0.84	0.86	0.82	3.01%	10,000
May 26, 2026	0.83	0.86	0.83	0.83	0.80	0.61%	11,600
May 25, 2026	0.86	0.87	0.83	0.83	0.80	-	81,900
May 22, 2026	0.83	0.83	0.83	0.83	0.80	-	28,900
May 21, 2026	0.83	0.83	0.83	0.83	0.80	-	56,000
May 20, 2026	0.82	0.85	0.82	0.83	0.80	0.61%	113,800
May 19, 2026	0.82	0.85	0.82	0.82	0.79	2.50%	80,000
May 12, 2026	0.82	0.82	0.80	0.80	0.77	-	2,400
May 11, 2026	0.82	0.84	0.80	0.80	0.77	-2.44%	170,000
May 5, 2026	0.79	0.82	0.79	0.82	0.79	3.80%	53,200
May 4, 2026	0.79	0.79	0.79	0.79	0.76	1.94%	2,500
Apr 27, 2026	0.78	0.78	0.78	0.78	0.75	0.65%	1,400
Apr 23, 2026	0.77	0.77	0.77	0.77	0.74	-	2,000
Apr 22, 2026	0.77	0.77	0.77	0.77	0.74	1.32%	1,000