Ocean Fresh Berhad (KLSE:OFB)
Malaysia · Delayed Price · Currency is MYR 0.1250
0.00 (0.00%)
At close: Jun 23, 2026
Ocean Fresh Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,200 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 21,000 |
| Jun 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,000 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 222,700 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 68,000 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 123,100 |
| Jun 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 120,000 |
| Jun 10, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 111,200 |
| Jun 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 32,300 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 59,200 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 27,000 |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 31,000 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 49,000 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 91,800 |
| May 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 300 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 11,900 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 53,900 |
| May 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 107,000 |
| May 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 80,100 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100,100 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,200 |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 138,000 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 64,400 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 20,000 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 10,200 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,000 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 10,000 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 19,900 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,300 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Apr 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -8.82% | 58,200 |
| Apr 20, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 6.25% | 117,100 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 35,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 382,300 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 18,900 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 40,000 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 65,100 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 29,000 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 65,000 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 40,000 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 258,600 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 14,800 |
| Mar 18, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -10.53% | 45,600 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 50,000 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.15 | 0.19 | 0.19 | -5.00% | 118,000 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 38,600 |