Ocean Fresh Berhad (KLSE:OFB)
Malaysia · Delayed Price · Currency is MYR 0.1550
-0.0150 (-8.82%)
At close: Apr 21, 2026
Ocean Fresh Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 60,000 |
| Mar 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 29,600 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 16,000 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,800 |
| Feb 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 56,300 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 104,300 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 200,000 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 5,000 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 42,000 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 33,000 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,000 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,600 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 174,000 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 222,600 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 67,000 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,200 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 5,000 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 55,000 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 40,000 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,200 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 43,000 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,600 |
| Jan 14, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 41,400 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 23,000 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,500 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 50,000 |