Oceancash Pacific Berhad (KLSE:OCNCASH)
Malaysia · Delayed Price · Currency is MYR 0.2150
0.00 (0.00%)
At close: Sep 8, 2025
Oceancash Pacific Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 709,000 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 407,800 |
| Sep 3, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 5.00% | 5,512,100 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 321,200 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 96,400 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 218,200 |
| Aug 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 183,000 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 11,400 |
| Aug 25, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.76% | 1,177,500 |
| Aug 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 288,700 |
| Aug 21, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 109,300 |
| Aug 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 743,900 |
| Aug 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 200,500 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 93,200 |
| Aug 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 628,200 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 107,300 |
| Aug 13, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 1,409,700 |
| Aug 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 485,300 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 85,800 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -2.17% | 5,905,900 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 469,700 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 219,700 |
| Aug 5, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.08% | 3,490,000 |
| Aug 4, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 797,400 |
| Aug 1, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 1,140,300 |
| Jul 31, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 994,000 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 500,700 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 39,500 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 100,200 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 54,600 |
| Jul 24, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 47,200 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 52,100 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 25,100 |
| Jul 21, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 33,800 |
| Jul 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 53,000 |
| Jul 17, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 166,800 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 53,000 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 81,900 |
| Jul 14, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 204,900 |
| Jul 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 57,300 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 288,100 |
| Jul 9, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 742,100 |
| Jul 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 424,100 |
| Jul 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 565,200 |
| Jul 4, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 1,780,800 |
| Jul 3, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 5,216,900 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 11,585,300 |
| Jul 1, 2025 | 0.28 | 0.29 | 0.23 | 0.24 | 0.24 | -23.81% | 4,029,700 |
| Jun 30, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 10.53% | 6,709,100 |
| Jun 26, 2025 | 0.38 | 0.38 | 0.24 | 0.29 | 0.29 | -25.97% | 5,904,300 |