OCK Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.38	0.38	0.37	0.38	0.38	-	535,000
Jun 29, 2026	0.38	0.38	0.38	0.38	0.38	-	889,000
Jun 26, 2026	0.38	0.38	0.38	0.38	0.38	-	1,103,700
Jun 25, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	754,900
Jun 24, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	1,040,700
Jun 23, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	1,009,200
Jun 22, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	1,053,800
Jun 19, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	4,145,500
Jun 18, 2026	0.39	0.39	0.38	0.39	0.39	-	2,230,600
Jun 16, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	1,587,100
Jun 15, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	1,901,600
Jun 12, 2026	0.39	0.40	0.39	0.39	0.39	-	579,100
Jun 11, 2026	0.39	0.40	0.39	0.39	0.39	-	704,700
Jun 10, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	1,114,600
Jun 9, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	672,800
Jun 8, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	2,135,900
Jun 5, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	1,171,800
Jun 4, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	1,332,000
Jun 3, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	1,838,300
May 29, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	2,212,600
May 28, 2026	0.37	0.38	0.37	0.38	0.38	-	1,464,900
May 26, 2026	0.37	0.38	0.36	0.38	0.38	-	5,152,000
May 25, 2026	0.39	0.40	0.38	0.38	0.38	-2.60%	3,704,500
May 22, 2026	0.39	0.40	0.38	0.39	0.39	-	2,190,900
May 21, 2026	0.44	0.44	0.38	0.39	0.39	-11.49%	12,677,300
May 20, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	2,460,300
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