OCB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.92	0.92	0.92	0.92	0.92	-	16,200
Jul 13, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	15,500
Jul 10, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	11,100
Jul 9, 2026	0.92	0.92	0.86	0.92	0.92	-	22,900
Jul 8, 2026	0.92	0.92	0.92	0.92	0.92	-	2,000
Jul 6, 2026	0.91	0.93	0.91	0.92	0.92	0.55%	12,600
Jul 3, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	20,400
Jul 2, 2026	0.91	0.91	0.89	0.91	0.91	-0.55%	15,800
Jul 1, 2026	1.00	1.00	0.90	0.91	0.91	-7.14%	49,100
Jun 30, 2026	0.90	1.00	0.88	0.98	0.98	13.95%	176,400
Jun 26, 2026	0.86	0.86	0.86	0.86	0.86	-	30,000
Jun 25, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	9,000
Jun 24, 2026	0.87	0.87	0.87	0.87	0.87	-2.79%	5,000
Jun 12, 2026	0.86	0.90	0.86	0.90	0.90	4.68%	10,000
Jun 10, 2026	0.86	0.89	0.85	0.86	0.86	-	271,600
Jun 9, 2026	0.86	0.86	0.86	0.86	0.86	-3.93%	600
Jun 5, 2026	0.86	0.89	0.86	0.89	0.89	4.71%	3,500
Jun 4, 2026	0.86	0.89	0.85	0.85	0.85	-0.58%	6,900
Jun 3, 2026	0.86	0.86	0.86	0.86	0.86	-	4,000
May 29, 2026	0.86	0.86	0.86	0.86	0.86	-	100
May 28, 2026	0.84	0.86	0.84	0.86	0.86	3.01%	10,000
May 26, 2026	0.83	0.86	0.83	0.83	0.83	0.61%	11,600
May 25, 2026	0.86	0.87	0.83	0.83	0.83	-	81,900
May 22, 2026	0.83	0.83	0.83	0.83	0.83	-	28,900
May 21, 2026	0.83	0.83	0.83	0.83	0.83	-	56,000
May 20, 2026	0.82	0.85	0.82	0.83	0.83	0.61%	113,800
May 19, 2026	0.82	0.85	0.82	0.82	0.82	2.50%	80,000
May 12, 2026	0.82	0.82	0.80	0.80	0.80	-	2,400
May 11, 2026	0.82	0.84	0.80	0.80	0.80	-2.44%	170,000
May 5, 2026	0.79	0.82	0.79	0.82	0.82	3.80%	53,200
May 4, 2026	0.79	0.79	0.79	0.79	0.79	1.94%	2,500
Apr 27, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	1,400
Apr 23, 2026	0.77	0.77	0.77	0.77	0.77	-	2,000
Apr 22, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	1,000
Apr 21, 2026	0.76	0.76	0.76	0.76	0.76	-	2,000
Apr 17, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	5,900
Apr 16, 2026	0.75	0.76	0.75	0.76	0.76	-0.66%	8,000
Apr 10, 2026	0.76	0.76	0.76	0.76	0.76	2.70%	7,200
Mar 26, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	3,000
Mar 17, 2026	0.74	0.74	0.74	0.74	0.74	-	12,500
Mar 13, 2026	0.74	0.74	0.74	0.74	0.74	-	3,500
Mar 11, 2026	0.74	0.74	0.74	0.74	0.74	-	4,000
Mar 10, 2026	0.74	0.74	0.74	0.74	0.74	-	4,000
Mar 6, 2026	0.71	0.74	0.70	0.74	0.74	-3.29%	15,600
Feb 27, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	68,500
Feb 26, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	184,300
Feb 23, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	2,000
Feb 13, 2026	0.80	0.80	0.80	0.80	0.80	-	35,000
Feb 11, 2026	0.75	0.80	0.75	0.80	0.80	6.67%	250,200
Feb 10, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	11,000