OCK Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.38	0.38	0.37	0.37	0.37	-	1,417,800
Feb 26, 2026	0.37	0.37	0.36	0.37	0.37	-	4,108,200
Feb 25, 2026	0.37	0.37	0.36	0.37	0.37	-	2,730,200
Feb 24, 2026	0.37	0.37	0.37	0.37	0.37	-	1,516,800
Feb 23, 2026	0.37	0.38	0.37	0.37	0.37	-	2,469,200
Feb 20, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	2,338,700
Feb 19, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	1,561,300
Feb 16, 2026	0.38	0.38	0.37	0.38	0.38	-	1,023,500
Feb 13, 2026	0.38	0.38	0.37	0.38	0.38	-	1,865,000
Feb 12, 2026	0.38	0.38	0.37	0.38	0.38	-	1,426,400
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	-	1,327,500
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-	1,524,300
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	-	837,800
Feb 6, 2026	0.38	0.38	0.37	0.38	0.38	-	1,954,400
Feb 5, 2026	0.38	0.38	0.37	0.38	0.38	-	2,285,700
Feb 4, 2026	0.38	0.38	0.37	0.38	0.38	-	704,800
Feb 3, 2026	0.38	0.38	0.37	0.38	0.38	-	1,677,900
Jan 30, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	297,500
Jan 29, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	392,500
Jan 28, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	2,412,400
Jan 27, 2026	0.39	0.39	0.38	0.39	0.39	-	848,200
Jan 26, 2026	0.39	0.40	0.38	0.39	0.39	-	2,863,300
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	1,091,300
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	1,459,000
Jan 21, 2026	0.39	0.39	0.38	0.39	0.39	-	239,100
Jan 20, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	2,103,500
Jan 19, 2026	0.39	0.40	0.39	0.39	0.39	-	701,000
Jan 16, 2026	0.40	0.40	0.39	0.39	0.39	-	828,800
Jan 15, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	500,200
Jan 14, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	1,752,400
Jan 13, 2026	0.39	0.39	0.38	0.39	0.39	-	1,914,700
Jan 12, 2026	0.39	0.39	0.38	0.39	0.39	-	722,900
Jan 9, 2026	0.39	0.39	0.38	0.39	0.39	-	1,044,800
Jan 8, 2026	0.39	0.39	0.38	0.39	0.39	-	1,328,200
Jan 7, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	2,191,900
Jan 6, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,696,200
Jan 5, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	2,575,000
Jan 2, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	775,800
Dec 31, 2025	0.38	0.38	0.37	0.38	0.38	-	3,834,700
Dec 30, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	1,065,100
Dec 29, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	2,686,500
Dec 26, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	3,240,200
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	958,100
Dec 23, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	2,388,700
Dec 22, 2025	0.39	0.39	0.38	0.39	0.39	-	833,900
Dec 19, 2025	0.39	0.39	0.38	0.39	0.39	-	5,855,600
Dec 18, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	7,422,400
Dec 17, 2025	0.39	0.39	0.38	0.39	0.39	-	6,450,800
Dec 16, 2025	0.40	0.40	0.39	0.39	0.39	-	2,041,700
Dec 15, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	3,554,000