OCK Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	894,900
Oct 29, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	593,700
Oct 28, 2026	0.44	0.44	0.43	0.43	0.43	-	443,700
Oct 27, 2026	0.44	0.44	0.43	0.43	0.43	-	682,600
Oct 26, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	612,300
Oct 23, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	1,763,300
Oct 22, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	2,606,800
Oct 21, 2026	0.42	0.43	0.42	0.42	0.42	-	894,100
Oct 20, 2026	0.42	0.43	0.41	0.42	0.42	-1.18%	2,354,500
Oct 19, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	1,824,200
Oct 16, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	1,023,900
Oct 15, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	1,720,900
Oct 14, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	3,043,800
Oct 13, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	4,697,800
Oct 12, 2026	0.46	0.46	0.43	0.44	0.44	-5.43%	3,636,400
Oct 9, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	2,888,000
Oct 8, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	2,663,300
Oct 7, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	4,007,300
Oct 6, 2026	0.48	0.49	0.47	0.48	0.48	-	2,849,100
Oct 5, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	1,800,100
Oct 2, 2026	0.47	0.48	0.46	0.47	0.47	1.08%	2,226,600
Oct 1, 2026	0.49	0.49	0.46	0.47	0.47	-4.12%	4,137,200
Sep 30, 2026	0.49	0.50	0.48	0.49	0.49	-1.02%	2,537,000
Sep 29, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	2,246,600
Sep 28, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	1,873,700
Sep 25, 2026	0.49	0.50	0.48	0.49	0.49	-	3,700,200
Sep 24, 2026	0.50	0.52	0.49	0.49	0.49	-2.00%	4,924,700
Sep 23, 2026	0.47	0.51	0.47	0.50	0.50	6.38%	11,881,000
Sep 22, 2026	0.47	0.48	0.46	0.47	0.47	1.08%	4,008,900
Sep 21, 2026	0.45	0.47	0.45	0.47	0.47	4.49%	4,783,300
Sep 18, 2026	0.43	0.46	0.43	0.45	0.45	3.49%	6,388,200
Sep 17, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	1,406,800
Sep 15, 2026	0.44	0.45	0.42	0.44	0.44	-1.14%	2,980,500
Sep 14, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	3,966,800
Sep 11, 2026	0.42	0.43	0.41	0.43	0.43	-	1,225,000
Sep 10, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	1,643,600
Sep 9, 2026	0.43	0.43	0.42	0.42	0.41	-2.35%	1,356,500
Sep 8, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	486,000
Sep 7, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	1,455,400
Sep 4, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	1,352,200
Sep 3, 2026	0.42	0.43	0.42	0.42	0.41	-1.19%	1,657,300
Sep 2, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	889,900
Sep 1, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	2,488,900
Aug 28, 2026	0.44	0.45	0.43	0.44	0.44	3.57%	9,738,000
Aug 27, 2026	0.42	0.43	0.42	0.42	0.42	-	1,185,000
Aug 26, 2026	0.42	0.43	0.42	0.42	0.42	-	1,033,700
Aug 24, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	1,846,700
Aug 21, 2026	0.41	0.42	0.41	0.42	0.41	1.22%	1,923,200
Aug 20, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	1,513,900
Aug 19, 2026	0.40	0.42	0.40	0.42	0.42	3.70%	2,417,500