OCK Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	759,400
May 18, 2026	0.44	0.45	0.43	0.45	0.45	2.30%	1,222,500
May 15, 2026	0.45	0.46	0.44	0.44	0.44	-2.25%	2,496,100
May 14, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	1,945,900
May 13, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	1,487,700
May 12, 2026	0.46	0.46	0.44	0.45	0.45	-3.26%	2,441,500
May 11, 2026	0.42	0.46	0.42	0.46	0.46	9.52%	8,331,400
May 8, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	1,255,000
May 7, 2026	0.40	0.43	0.40	0.42	0.42	5.06%	3,833,900
May 6, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	1,125,000
May 5, 2026	0.39	0.40	0.39	0.39	0.39	-	256,400
May 4, 2026	0.39	0.40	0.39	0.39	0.39	-	527,000
Apr 30, 2026	0.39	0.40	0.38	0.39	0.39	-	1,606,600
Apr 29, 2026	0.40	0.40	0.39	0.39	0.39	-	516,200
Apr 28, 2026	0.39	0.40	0.39	0.39	0.39	-	1,152,200
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	-	815,900
Apr 24, 2026	0.39	0.39	0.38	0.39	0.39	-	1,210,200
Apr 23, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,956,500
Apr 22, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	1,351,800
Apr 21, 2026	0.38	0.39	0.38	0.38	0.38	-	520,600
Apr 20, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	741,000
Apr 17, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	442,800
Apr 16, 2026	0.38	0.39	0.38	0.38	0.38	-	134,300
Apr 15, 2026	0.38	0.39	0.38	0.38	0.38	-	282,100
Apr 14, 2026	0.38	0.38	0.38	0.38	0.38	-	1,537,700
Apr 13, 2026	0.38	0.38	0.37	0.38	0.38	-	1,716,300
Apr 10, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	724,600
Apr 9, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	378,000
Apr 8, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	971,100
Apr 7, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	65,000
Apr 6, 2026	0.37	0.37	0.36	0.36	0.36	-	1,093,300
Apr 3, 2026	0.36	0.37	0.36	0.36	0.36	-	381,100
Apr 2, 2026	0.36	0.36	0.36	0.36	0.36	-	998,800
Apr 1, 2026	0.36	0.36	0.36	0.36	0.36	-	256,100
Mar 31, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	2,020,400
Mar 30, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	3,717,100
Mar 27, 2026	0.36	0.36	0.36	0.36	0.36	-	458,800
Mar 26, 2026	0.36	0.37	0.36	0.36	0.36	-	513,000
Mar 25, 2026	0.36	0.37	0.36	0.36	0.36	-	453,700
Mar 24, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	1,740,200
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