OCK Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.37	0.37	0.36	0.37	0.37	-	531,700
Mar 18, 2026	0.36	0.37	0.36	0.37	0.37	-	1,685,100
Mar 17, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	235,600
Mar 16, 2026	0.36	0.37	0.35	0.36	0.36	-	10,138,500
Mar 13, 2026	0.36	0.36	0.36	0.36	0.36	-	851,300
Mar 12, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	1,342,700
Mar 11, 2026	0.37	0.37	0.37	0.37	0.36	-	327,400
Mar 10, 2026	0.37	0.37	0.37	0.37	0.36	-	645,900
Mar 9, 2026	0.37	0.37	0.35	0.37	0.36	-1.35%	6,920,900
Mar 6, 2026	0.36	0.38	0.36	0.37	0.36	1.37%	2,400,500
Mar 5, 2026	0.36	0.37	0.36	0.37	0.36	1.39%	1,678,900
Mar 4, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	11,044,900
Mar 3, 2026	0.37	0.38	0.37	0.37	0.36	-	2,351,500
Mar 2, 2026	0.37	0.37	0.36	0.37	0.36	-	5,253,500
Feb 27, 2026	0.38	0.38	0.37	0.37	0.36	-	1,417,800
Feb 26, 2026	0.37	0.37	0.36	0.37	0.36	-	4,108,200
Feb 25, 2026	0.37	0.37	0.36	0.37	0.36	-	2,730,200
Feb 24, 2026	0.37	0.37	0.37	0.37	0.36	-	1,516,800
Feb 23, 2026	0.37	0.38	0.37	0.37	0.36	-	2,469,200
Feb 20, 2026	0.38	0.38	0.37	0.37	0.36	-2.63%	2,338,700
Feb 19, 2026	0.38	0.38	0.37	0.38	0.37	1.33%	1,561,300
Feb 16, 2026	0.38	0.38	0.37	0.38	0.37	-	1,023,500
Feb 13, 2026	0.38	0.38	0.37	0.38	0.37	-	1,865,000
Feb 12, 2026	0.38	0.38	0.37	0.38	0.37	-	1,426,400
Feb 11, 2026	0.38	0.38	0.38	0.38	0.37	-	1,327,500
Feb 10, 2026	0.38	0.38	0.38	0.38	0.37	-	1,524,300
Feb 9, 2026	0.38	0.38	0.38	0.38	0.37	-	837,800
Feb 6, 2026	0.38	0.38	0.37	0.38	0.37	-	1,954,400
Feb 5, 2026	0.38	0.38	0.37	0.38	0.37	-	2,285,700
Feb 4, 2026	0.38	0.38	0.37	0.38	0.37	-	704,800
Feb 3, 2026	0.38	0.38	0.37	0.38	0.37	-	1,677,900
Jan 30, 2026	0.38	0.38	0.38	0.38	0.37	-1.32%	297,500
Jan 29, 2026	0.38	0.38	0.38	0.38	0.37	1.33%	392,500
Jan 28, 2026	0.39	0.39	0.38	0.38	0.37	-2.60%	2,412,400
Jan 27, 2026	0.39	0.39	0.38	0.39	0.38	-	848,200
Jan 26, 2026	0.39	0.40	0.38	0.39	0.38	-	2,863,300
Jan 23, 2026	0.39	0.39	0.39	0.39	0.38	-1.28%	1,091,300
Jan 22, 2026	0.39	0.39	0.39	0.39	0.38	1.30%	1,459,000
Jan 21, 2026	0.39	0.39	0.38	0.39	0.38	-	239,100
Jan 20, 2026	0.39	0.40	0.38	0.39	0.38	-1.28%	2,103,500
Jan 19, 2026	0.39	0.40	0.39	0.39	0.38	-	701,000
Jan 16, 2026	0.40	0.40	0.39	0.39	0.38	-	828,800
Jan 15, 2026	0.40	0.40	0.39	0.39	0.38	-1.27%	500,200
Jan 14, 2026	0.39	0.40	0.39	0.40	0.39	2.60%	1,752,400
Jan 13, 2026	0.39	0.39	0.38	0.39	0.38	-	1,914,700
Jan 12, 2026	0.39	0.39	0.38	0.39	0.38	-	722,900
Jan 9, 2026	0.39	0.39	0.38	0.39	0.38	-	1,044,800
Jan 8, 2026	0.39	0.39	0.38	0.39	0.38	-	1,328,200
Jan 7, 2026	0.38	0.39	0.38	0.39	0.38	1.32%	2,191,900
Jan 6, 2026	0.39	0.39	0.38	0.38	0.37	-1.30%	1,696,200