OCK Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	2,498,400
Dec 11, 2025	0.40	0.40	0.39	0.40	0.40	-	4,085,300
Dec 10, 2025	0.40	0.40	0.39	0.40	0.40	-	1,321,600
Dec 9, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	3,167,500
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	1,355,900
Dec 5, 2025	0.40	0.40	0.39	0.40	0.40	-	1,293,700
Dec 4, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	1,843,800
Dec 3, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	2,347,200
Dec 2, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	2,257,400
Dec 1, 2025	0.41	0.42	0.40	0.40	0.40	-3.61%	2,337,900
Nov 28, 2025	0.42	0.43	0.41	0.42	0.42	-1.19%	2,937,400
Nov 27, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	1,377,600
Nov 26, 2025	0.43	0.43	0.42	0.43	0.43	-	935,000
Nov 25, 2025	0.43	0.45	0.43	0.43	0.43	-	3,657,900
Nov 24, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	514,000
Nov 21, 2025	0.43	0.44	0.43	0.43	0.43	-	842,600
Nov 20, 2025	0.43	0.43	0.43	0.43	0.43	-	554,200
Nov 19, 2025	0.43	0.43	0.42	0.43	0.43	-	832,800
Nov 18, 2025	0.43	0.44	0.43	0.43	0.43	-	437,300
Nov 17, 2025	0.44	0.45	0.43	0.43	0.43	-1.15%	2,259,400
Nov 14, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	662,800
Nov 13, 2025	0.45	0.46	0.44	0.44	0.44	-1.12%	869,200
Nov 12, 2025	0.46	0.46	0.45	0.45	0.45	-1.11%	394,900
Nov 11, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	1,901,700
Nov 10, 2025	0.46	0.46	0.45	0.46	0.46	-	1,155,800
Nov 7, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	482,600
Nov 6, 2025	0.45	0.46	0.44	0.45	0.45	-	1,177,800