OCK Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	908,100
Sep 25, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	1,431,100
Sep 24, 2025	0.42	0.42	0.41	0.42	0.42	-	1,222,400
Sep 23, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	264,300
Sep 22, 2025	0.42	0.43	0.41	0.43	0.43	2.41%	1,262,000
Sep 19, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	1,491,800
Sep 18, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	1,252,900
Sep 17, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	1,429,500
Sep 12, 2025	0.43	0.44	0.41	0.42	0.42	-2.33%	3,889,900
Sep 11, 2025	0.44	0.45	0.43	0.43	0.43	-1.15%	5,300,300
Sep 10, 2025	0.43	0.45	0.43	0.44	0.43	4.82%	7,964,300
Sep 9, 2025	0.41	0.43	0.41	0.42	0.41	1.22%	2,895,500
Sep 8, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	407,800
Sep 4, 2025	0.40	0.41	0.40	0.41	0.40	-	408,500
Sep 3, 2025	0.41	0.41	0.41	0.41	0.40	-1.22%	451,500
Sep 2, 2025	0.41	0.41	0.41	0.41	0.41	-	16,000
Aug 29, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	320,500
Aug 28, 2025	0.41	0.42	0.41	0.41	0.40	-2.41%	1,137,000
Aug 27, 2025	0.40	0.42	0.40	0.42	0.41	3.75%	848,300
Aug 26, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	161,500
Aug 25, 2025	0.40	0.41	0.40	0.41	0.40	1.25%	176,700
Aug 22, 2025	0.40	0.40	0.40	0.40	0.40	-	582,600
Aug 21, 2025	0.40	0.41	0.40	0.40	0.40	-	226,500
Aug 20, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	170,500
Aug 19, 2025	0.40	0.41	0.40	0.41	0.40	-	127,800
Aug 18, 2025	0.40	0.41	0.40	0.41	0.40	2.53%	516,100
Aug 15, 2025	0.40	0.40	0.40	0.40	0.39	-1.25%	335,000
Aug 14, 2025	0.40	0.41	0.40	0.40	0.40	-	247,500
Aug 13, 2025	0.40	0.40	0.40	0.40	0.40	-	415,800
Aug 12, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	717,600
Aug 11, 2025	0.40	0.40	0.40	0.40	0.39	-	132,200
Aug 8, 2025	0.41	0.41	0.40	0.40	0.39	-2.47%	1,213,000
Aug 7, 2025	0.41	0.41	0.40	0.41	0.40	1.25%	254,400
Aug 6, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	538,100
Aug 5, 2025	0.41	0.42	0.41	0.41	0.41	-	414,400
Aug 4, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	920,800
Aug 1, 2025	0.42	0.42	0.41	0.42	0.41	-	166,000
Jul 31, 2025	0.42	0.42	0.42	0.42	0.41	-1.19%	620,000
Jul 30, 2025	0.42	0.42	0.42	0.42	0.42	-	206,700
Jul 29, 2025	0.42	0.42	0.42	0.42	0.42	-	158,900
Jul 28, 2025	0.42	0.42	0.42	0.42	0.42	-	363,700
Jul 25, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	461,500
Jul 24, 2025	0.43	0.44	0.41	0.41	0.41	-4.65%	1,576,600
Jul 23, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	924,300
Jul 22, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	1,158,400
Jul 21, 2025	0.45	0.46	0.45	0.45	0.45	-	775,400
Jul 18, 2025	0.45	0.46	0.44	0.45	0.45	-	963,600
Jul 17, 2025	0.45	0.46	0.45	0.45	0.45	1.12%	2,510,100
Jul 16, 2025	0.43	0.46	0.43	0.45	0.44	3.49%	4,539,600
Jul 15, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	1,752,900