OCK Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.40	0.41	0.40	0.41	0.40	-	1,703,300
Aug 17, 2026	0.39	0.41	0.39	0.41	0.40	3.85%	2,623,800
Aug 14, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	900,300
Aug 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	1,946,700
Aug 12, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	485,500
Aug 11, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	1,111,400
Aug 10, 2026	0.39	0.39	0.38	0.38	0.38	-	834,900
Aug 7, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	1,316,100
Aug 6, 2026	0.38	0.38	0.38	0.38	0.37	-1.32%	1,528,200
Aug 5, 2026	0.38	0.39	0.38	0.38	0.38	-	774,500
Aug 4, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	5,028,400
Aug 3, 2026	0.37	0.39	0.37	0.39	0.39	2.67%	565,700
Jul 31, 2026	0.38	0.38	0.37	0.38	0.37	-	363,100
Jul 30, 2026	0.38	0.38	0.38	0.38	0.37	-1.32%	1,100,500
Jul 29, 2026	0.38	0.39	0.38	0.38	0.38	-	239,300