OCK Group Berhad (KLSE:OCK)
Malaysia · Delayed Price · Currency is MYR 0.4550
-0.0050 (-1.09%)
At close: Oct 27, 2025
OCK Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 1,206,500 |
| Oct 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 1,387,100 |
| Oct 22, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 501,700 |
| Oct 21, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 1,000,300 |
| Oct 17, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -5.15% | 1,943,100 |
| Oct 16, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 3.19% | 3,174,500 |
| Oct 15, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 3.30% | 941,100 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 2,728,700 |
| Oct 13, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | - | 2,995,300 |
| Oct 10, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 1,021,800 |
| Oct 9, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 2,848,000 |
| Oct 8, 2025 | 0.50 | 0.51 | 0.46 | 0.47 | 0.47 | -5.10% | 9,318,900 |
| Oct 7, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | - | 11,081,500 |
| Oct 6, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | 4.26% | 18,619,200 |
| Oct 3, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 8.05% | 7,573,000 |
| Oct 2, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 1,347,300 |
| Oct 1, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 3.53% | 3,332,500 |
| Sep 30, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 1,017,700 |
| Sep 29, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 446,700 |
| Sep 26, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 908,100 |
| Sep 25, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 1,431,100 |
| Sep 24, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 1,222,400 |
| Sep 23, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 264,300 |
| Sep 22, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.41% | 1,262,000 |
| Sep 19, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 1,491,800 |
| Sep 18, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 1,252,900 |
| Sep 17, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 1,429,500 |
| Sep 12, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 3,889,900 |
| Sep 11, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 5,300,300 |
| Sep 10, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.43 | 4.82% | 7,964,300 |
| Sep 9, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.41 | 1.22% | 2,895,500 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 407,800 |
| Sep 4, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | - | 408,500 |
| Sep 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -1.22% | 451,500 |
| Sep 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 16,000 |
| Aug 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 320,500 |
| Aug 28, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.40 | -2.41% | 1,137,000 |
| Aug 27, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.41 | 3.75% | 848,300 |
| Aug 26, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 161,500 |
| Aug 25, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | 1.25% | 176,700 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 582,600 |
| Aug 21, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 226,500 |
| Aug 20, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 170,500 |
| Aug 19, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | - | 127,800 |
| Aug 18, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | 2.53% | 516,100 |
| Aug 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -1.25% | 335,000 |
| Aug 14, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 247,500 |
| Aug 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 415,800 |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 717,600 |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | 132,200 |