Skip to main content
logo
OCR Group Berhad (KLSE:OCR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0500
0.00 (0.00%)
At close: Sep 23, 2026

OCR Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20260.050.050.050.050.05-234,100
Sep 22, 20260.050.050.050.050.05-165,000
Sep 21, 20260.050.050.050.050.05-542,500
Sep 18, 20260.050.050.050.050.05-362,300
Sep 17, 20260.050.050.050.050.05-808,000
Sep 15, 20260.050.050.050.050.05-4,709,700
Sep 14, 20260.050.050.050.050.05-605,000
Sep 11, 20260.050.050.050.050.05-1,083,000
Sep 10, 20260.050.050.050.050.05-1,084,500
Sep 9, 20260.050.050.050.050.05-8,450,500
Sep 8, 20260.050.050.050.050.05-9,202,700
Sep 7, 20260.050.050.050.050.05-1,328,600
Sep 4, 20260.050.050.050.050.05-435,200
Sep 3, 20260.050.050.050.050.05-173,800
Sep 2, 20260.050.050.050.050.05-1,116,000
Sep 1, 20260.050.050.050.050.05-5,087,000
Aug 28, 20260.050.050.050.050.05-7,262,300
Aug 27, 20260.050.050.050.050.05-2,402,600
Aug 26, 20260.050.050.050.050.05-121,100
Aug 24, 20260.050.050.050.050.05-1,022,000
Aug 21, 20260.050.050.050.050.05-858,900
Aug 20, 20260.050.050.050.050.05-81,000
Aug 19, 20260.050.050.050.050.05-101,000
Aug 18, 20260.050.050.050.050.05-1,131,500
Aug 17, 20260.050.050.050.050.0511.11%750,200
Aug 14, 20260.050.050.050.050.05-10.00%1,440,100
Aug 13, 20260.050.050.050.050.05-101,000
Aug 12, 20260.050.050.050.050.05-734,500
Aug 11, 20260.050.050.050.050.05-90,200
Aug 10, 20260.050.050.050.050.05-326,000
Aug 7, 20260.050.050.050.050.05-81,800
Aug 6, 20260.050.050.050.050.05-126,000
Aug 5, 20260.050.050.050.050.05-51,000
Aug 4, 20260.050.050.050.050.05-375,300
Aug 3, 20260.050.050.050.050.05-2,908,200
Jul 31, 20260.050.050.050.050.05-2,335,000
Jul 30, 20260.050.050.050.050.05-1,911,900
Jul 29, 20260.050.050.040.050.05-5,239,700
Jul 28, 20260.050.050.050.050.05-1,848,400
Jul 27, 20260.050.050.050.050.0511.11%1,018,300
Jul 24, 20260.040.050.040.050.05-8,739,800
Jul 23, 20260.050.050.040.050.05-10.00%27,146,300
Jul 22, 20260.050.050.050.050.05-500,900
Jul 21, 20260.050.050.050.050.05-811,900
Jul 20, 20260.040.050.040.050.0525.00%17,340,200
Jul 17, 20260.040.050.040.040.04-11.11%1,722,400
Jul 16, 20260.040.050.040.050.05-659,000
Jul 15, 20260.050.050.040.050.0512.50%831,400
Jul 14, 20260.040.040.040.040.04-22,711,600
Jul 13, 20260.040.040.040.040.04-165,100