OCK Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.40	0.40	0.39	0.40	0.40	-	1,293,700
Dec 4, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	1,843,800
Dec 3, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	2,347,200
Dec 2, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	2,257,400
Dec 1, 2025	0.41	0.42	0.40	0.40	0.40	-3.61%	2,337,900
Nov 28, 2025	0.42	0.43	0.41	0.42	0.42	-1.19%	2,937,400
Nov 27, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	1,377,600
Nov 26, 2025	0.43	0.43	0.42	0.43	0.43	-	935,000
Nov 25, 2025	0.43	0.45	0.43	0.43	0.43	-	3,657,900
Nov 24, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	514,000
Nov 21, 2025	0.43	0.44	0.43	0.43	0.43	-	842,600
Nov 20, 2025	0.43	0.43	0.43	0.43	0.43	-	554,200
Nov 19, 2025	0.43	0.43	0.42	0.43	0.43	-	832,800
Nov 18, 2025	0.43	0.44	0.43	0.43	0.43	-	437,300
Nov 17, 2025	0.44	0.45	0.43	0.43	0.43	-1.15%	2,259,400
Nov 14, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	662,800
Nov 13, 2025	0.45	0.46	0.44	0.44	0.44	-1.12%	869,200
Nov 12, 2025	0.46	0.46	0.45	0.45	0.45	-1.11%	394,900
Nov 11, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	1,901,700
Nov 10, 2025	0.46	0.46	0.45	0.46	0.46	-	1,155,800
Nov 7, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	482,600
Nov 6, 2025	0.45	0.46	0.44	0.45	0.45	-	1,177,800
Nov 5, 2025	0.44	0.45	0.43	0.45	0.45	2.27%	1,165,400
Nov 4, 2025	0.44	0.44	0.43	0.44	0.44	-	714,500
Nov 3, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	516,900
Oct 31, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	885,300
Oct 30, 2025	0.46	0.47	0.45	0.45	0.45	-3.26%	1,558,100
Oct 29, 2025	0.45	0.47	0.45	0.46	0.46	1.10%	935,800
Oct 28, 2025	0.46	0.46	0.45	0.46	0.46	-	660,900
Oct 27, 2025	0.47	0.47	0.46	0.46	0.46	-1.09%	1,043,100
Oct 24, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	1,206,500
Oct 23, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	1,387,100
Oct 22, 2025	0.46	0.47	0.46	0.46	0.46	-1.08%	501,700
Oct 21, 2025	0.47	0.48	0.46	0.47	0.47	1.09%	1,000,300
Oct 17, 2025	0.48	0.49	0.46	0.46	0.46	-5.15%	1,943,100
Oct 16, 2025	0.47	0.49	0.47	0.49	0.49	3.19%	3,174,500
Oct 15, 2025	0.46	0.47	0.45	0.47	0.47	3.30%	941,100
Oct 14, 2025	0.47	0.47	0.45	0.46	0.46	-2.15%	2,728,700
Oct 13, 2025	0.46	0.47	0.45	0.47	0.47	-	2,995,300
Oct 10, 2025	0.47	0.47	0.46	0.47	0.47	-	1,021,800
Oct 9, 2025	0.47	0.48	0.46	0.47	0.47	-	2,848,000
Oct 8, 2025	0.50	0.51	0.46	0.47	0.47	-5.10%	9,318,900
Oct 7, 2025	0.49	0.51	0.49	0.49	0.49	-	11,081,500
Oct 6, 2025	0.48	0.51	0.48	0.49	0.49	4.26%	18,619,200
Oct 3, 2025	0.44	0.48	0.44	0.47	0.47	8.05%	7,573,000
Oct 2, 2025	0.44	0.45	0.44	0.44	0.44	-1.14%	1,347,300
Oct 1, 2025	0.43	0.45	0.43	0.44	0.44	3.53%	3,332,500
Sep 30, 2025	0.43	0.44	0.42	0.43	0.43	-	1,017,700
Sep 29, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	446,700
Sep 26, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	908,100