Oceancash Pacific Berhad (KLSE:OCNCASH)
Malaysia · Delayed Price · Currency is MYR 0.1900
-0.0050 (-2.56%)
At close: Oct 17, 2025
Oceancash Pacific Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 171,300 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 146,900 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 222,000 |
| Oct 14, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.11% | 969,400 |
| Oct 13, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 249,500 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 315,700 |
| Oct 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 658,500 |
| Oct 8, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 686,300 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 699,900 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 916,800 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 783,900 |
| Oct 2, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 1,723,000 |
| Oct 1, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 1,188,500 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,044,300 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,275,000 |
| Sep 26, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,329,100 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,593,100 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 8,529,600 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 7,810,200 |
| Sep 22, 2025 | 0.29 | 0.32 | 0.24 | 0.24 | 0.24 | -16.07% | 17,427,000 |
| Sep 19, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 9.80% | 7,183,700 |
| Sep 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 1,148,600 |
| Sep 17, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 1,872,300 |
| Sep 12, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 6.82% | 2,376,400 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 14,000 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 568,600 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | - | 76,600 |
| 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 |