Kuala Lumpur - Delayed Quote MYR

OCK Group Berhad (0172.KL)

Compare
0.4200
+0.0050
+(1.20%)
At close: 4:50:05 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.42000.42500.41500.42000.4200320,500
Apr 18, 20250.41500.42000.41000.41500.4150458,900
Apr 17, 20250.40000.41500.39500.41500.41501,072,400
Apr 16, 20250.40500.40500.39500.40000.40001,120,900
Apr 15, 20250.38500.40500.38000.40500.40503,634,500
Apr 14, 20250.37500.38500.37500.38000.38001,527,000
Apr 11, 20250.37500.38000.37000.37500.37501,370,200
Apr 10, 20250.38000.38500.37500.38000.3800817,100
Apr 9, 20250.38000.38000.36000.37500.37503,044,600
Apr 8, 20250.37500.38500.36500.38500.38503,098,800
Apr 7, 20250.37500.38000.35500.37500.37503,762,300
Apr 4, 20250.38500.39500.37500.39500.39501,084,900
Apr 3, 20250.39000.39500.38000.39000.39001,829,600
Apr 2, 20250.37000.39000.37000.39000.39001,887,500
Mar 28, 20250.37500.38000.37000.37000.37003,228,000
Mar 27, 20250.37500.38000.37000.37500.37504,402,000
Mar 26, 20250.38500.38500.37500.37500.37505,043,800
Mar 25, 20250.39500.39500.38000.39000.39004,869,300
Mar 24, 20250.39500.40000.38500.39000.39005,289,300
Mar 21, 20250.39000.40500.38500.39500.39503,979,700
Mar 20, 20250.39000.40500.38500.40000.40003,938,100
Mar 19, 20250.39500.40000.39000.39000.39004,176,300
Mar 17, 20250.41000.41000.39500.39500.39503,776,200
Mar 14, 20250.43000.43000.39500.40500.40502,787,000
Mar 13, 2025 0.005 Dividend
Mar 13, 20250.39000.43000.38500.43000.43002,729,600
Mar 12, 20250.40000.40000.38000.40000.39503,505,500
Mar 11, 20250.41000.42000.39000.40000.39503,549,500
Mar 10, 20250.44000.44000.41500.41500.4098722,600
Mar 7, 20250.42500.44000.42500.43000.42461,460,700
Mar 6, 20250.41500.42500.41000.42500.4197513,200
Mar 5, 20250.40000.42000.39500.41500.4098561,400
Mar 4, 20250.40500.41000.39500.40000.3950996,900
Mar 3, 20250.41000.41500.40000.41000.4049550,600
Feb 28, 20250.40000.41500.39500.41000.4049928,800
Feb 27, 20250.40000.41000.39500.41000.40491,412,700
Feb 26, 20250.39500.40500.39500.40500.3999390,800
Feb 25, 20250.40500.40500.40000.40000.39501,005,000
Feb 24, 20250.41500.42000.40500.40500.3999554,800
Feb 21, 20250.41500.41500.40000.41000.4049873,200
Feb 20, 20250.41500.41500.40000.41000.40491,700,500
Feb 19, 20250.42000.42000.40500.41000.40491,116,700
Feb 18, 20250.41500.42500.41500.41500.4098215,800
Feb 17, 20250.41500.42000.41000.42000.4147797,700
Feb 14, 20250.41500.42000.41500.41500.40981,040,200
Feb 13, 20250.42000.43000.41500.42000.41471,733,900
Feb 12, 20250.43500.43500.41500.42500.41971,428,400
Feb 10, 20250.44500.44500.42500.42500.4197653,600
Feb 7, 20250.42500.44000.42500.43000.42461,190,200
Feb 6, 20250.43000.44000.42500.42500.4197475,400
Feb 5, 20250.42000.43500.42000.43000.4246243,700
Feb 4, 20250.41000.43500.41000.42500.4197705,700
Feb 3, 20250.42500.42500.41000.41000.40493,070,600
Jan 31, 20250.43500.44000.42500.42500.4197587,100
Jan 28, 20250.43500.45000.42500.42500.4197605,900
Jan 27, 20250.44000.44500.42500.42500.41971,842,500
Jan 24, 20250.44000.45000.44000.44500.4394102,900
Jan 23, 20250.44000.44500.43500.44500.4394306,700
Jan 22, 20250.44000.45000.44000.44500.4394193,100
Jan 21, 20250.44500.44500.44000.44000.4345397,000
Jan 20, 20250.43500.44500.43500.44500.4394225,300
Jan 17, 20250.43000.43500.42500.43500.4296760,300
Jan 16, 20250.44000.45000.42500.43000.42469,079,200
Jan 15, 20250.44500.45500.44000.45500.44931,201,800
Jan 14, 20250.45500.46000.44500.44500.43941,435,300
Jan 13, 20250.46000.46500.45000.45500.4493759,900
Jan 10, 20250.46500.47000.45500.46000.45431,348,400
Jan 9, 20250.47000.47000.46000.46500.4592826,300
Jan 8, 20250.47000.47500.46500.47000.4641585,200
Jan 7, 20250.46500.47500.46500.47000.4641714,700
Jan 6, 20250.47000.47500.46500.47000.4641564,700
Jan 3, 20250.47500.48000.46000.47000.46413,428,100
Jan 2, 20250.48000.49000.47500.47500.4691802,000
Dec 31, 20240.48500.48500.47500.48500.4789921,700
Dec 30, 20240.48000.48500.47500.48500.4789526,900
Dec 27, 20240.48000.48500.47500.47500.4691434,100
Dec 26, 20240.47000.48500.47000.48000.4740870,400
Dec 24, 20240.46500.47000.46500.46500.4592173,300
Dec 23, 20240.46500.47000.46000.46500.4592280,400
Dec 20, 20240.46500.46500.46000.46500.4592326,700
Dec 19, 20240.47000.47500.46500.47000.4641753,900
Dec 18, 20240.46500.47500.46000.47000.4641584,400
Dec 17, 20240.46500.47500.46500.47000.4641275,000
Dec 16, 20240.48000.48000.46000.46500.4592869,200
Dec 13, 20240.48000.48000.46500.48000.4740650,700
Dec 12, 20240.48500.49000.47500.47500.4691798,000
Dec 11, 20240.49000.49000.48000.48500.47891,201,000
Dec 10, 20240.48500.49000.48000.48500.47891,287,700
Dec 9, 20240.49000.49500.48000.48500.47892,085,100
Dec 6, 20240.47000.48500.47000.48500.47891,484,800
Dec 5, 20240.45500.47500.45000.47000.46411,263,500
Dec 4, 20240.44500.46000.44500.45000.4444419,700
Dec 3, 20240.44500.45000.44000.44500.4394822,100
Dec 2, 20240.46000.46000.44000.44500.4394568,100
Nov 29, 20240.44000.46000.44000.45000.4444517,400
Nov 28, 20240.45000.46000.44500.45000.4444459,900
Nov 27, 20240.45000.45500.44500.45000.4444451,700
Nov 26, 20240.45500.45500.43000.45500.44931,593,600
Nov 25, 20240.45500.46000.45000.45500.4493465,500
Nov 22, 20240.45500.46000.45000.46000.45431,151,400
Nov 21, 20240.46500.46500.45000.46000.4543774,500
Nov 20, 20240.45500.46500.45000.46500.45921,059,800
Nov 19, 20240.46500.47000.45500.45500.4493978,400
Nov 18, 20240.46500.46500.46000.46500.4592173,600
Nov 15, 20240.46500.46500.46000.46500.4592279,500
Nov 14, 20240.46500.47000.46000.46500.4592229,100
Nov 13, 20240.46500.47000.46500.47000.4641408,800
Nov 12, 20240.47000.47500.46500.47000.4641370,600
Nov 11, 20240.47000.47500.47000.47000.4641196,900
Nov 8, 20240.47500.48000.46500.47500.4691757,700
Nov 7, 20240.49500.49500.47500.47500.46911,100,900
Nov 6, 20240.49000.50000.48500.49500.4888906,000
Nov 5, 20240.49500.49500.48500.49000.4839878,900
Nov 4, 20240.46500.50000.46500.49000.48391,466,400
Nov 1, 20240.47500.48000.47000.47500.4691342,300
Oct 30, 20240.47500.48000.47500.48000.4740277,100
Oct 29, 20240.48000.48000.47500.47500.4691264,700
Oct 28, 20240.48000.48500.47500.47500.4691193,100
Oct 25, 20240.48000.48500.47500.48000.4740421,400
Oct 24, 20240.48000.48000.47500.48000.4740469,500
Oct 23, 20240.46500.48000.46000.48000.47401,405,700
Oct 22, 20240.46500.46500.45500.46000.45431,868,800
Oct 21, 20240.46000.46500.45500.46000.45434,032,100
Oct 18, 20240.46000.46500.45500.46000.45431,801,900
Oct 17, 20240.46000.47000.45500.46000.45431,536,400
Oct 16, 20240.46500.47000.45500.46500.45921,519,300
Oct 15, 20240.48000.48000.46500.47000.4641976,500
Oct 14, 20240.47000.48500.47000.48000.47402,090,600
Oct 11, 20240.46000.48000.46000.46500.45924,214,500
Oct 10, 20240.46500.46500.46000.46000.45431,036,100
Oct 9, 20240.46500.46500.46000.46500.4592509,700
Oct 8, 20240.46500.46500.45500.46500.4592766,400
Oct 7, 20240.47000.47000.45500.46500.4592552,500
Oct 4, 20240.46000.46000.45000.46000.45431,278,900
Oct 3, 20240.46500.46500.45500.46000.45431,171,900
Oct 2, 20240.46500.47000.46000.46500.4592582,400
Oct 1, 20240.46500.47000.46500.46500.45921,183,400
Sep 30, 20240.47000.47000.46000.47000.46411,142,300
Sep 27, 20240.46500.47000.46000.46500.45921,609,700
Sep 26, 20240.46500.47500.46000.46500.4592721,100
Sep 25, 20240.47500.47500.46500.47000.4641624,900
Sep 24, 20240.48000.48000.46000.47500.46911,881,200
Sep 23, 20240.48500.49000.47500.48000.47401,542,800
Sep 20, 20240.46500.49000.46500.48500.47892,653,200
Sep 19, 20240.45500.47000.45500.46000.45434,625,700
Sep 18, 20240.47500.47500.46000.46000.45433,122,400
Sep 17, 2024 0.005 Dividend
Sep 17, 20240.48000.48000.46500.47500.4691832,600
Sep 13, 20240.49000.50000.47500.48000.46913,611,000
Sep 12, 20240.50000.50000.48500.49000.4788699,200
Sep 11, 20240.49000.50000.47500.50000.4886836,500
Sep 10, 20240.49000.50000.49000.49500.4837879,800
Sep 9, 20240.49000.50000.47500.49000.47883,001,300
Sep 6, 20240.52500.52500.49500.50000.48862,809,200
Sep 5, 20240.53000.53000.51500.52500.51301,417,500
Sep 4, 20240.52500.52500.51500.52500.51302,176,100
Sep 3, 20240.53000.53500.51500.52500.51302,500,700
Sep 2, 20240.53500.54000.52000.53000.51793,166,400
Aug 30, 20240.55500.56000.53500.53500.52283,464,300
Aug 29, 20240.56000.57500.55500.57000.5570477,200
Aug 28, 20240.56500.57500.55500.57000.55701,736,400
Aug 27, 20240.57500.57500.56500.57000.5570829,300
Aug 26, 20240.57000.58500.57000.57500.56191,263,400
Aug 23, 20240.58000.58000.57000.58000.56681,050,200
Aug 22, 20240.59500.59500.57500.58500.57171,351,400
Aug 21, 20240.59500.59500.59000.59500.58141,209,800
Aug 20, 20240.60000.61000.58500.59000.57663,359,200
Aug 19, 20240.57500.59500.57500.58500.57171,869,300
Aug 16, 20240.57500.57500.56500.57500.5619472,100
Aug 15, 20240.57500.58500.56000.57000.5570565,100
Aug 14, 20240.57500.58500.57000.57500.5619494,200
Aug 13, 20240.58000.58000.56500.57000.5570603,000
Aug 12, 20240.57500.59000.57500.57500.56191,252,000
Aug 9, 20240.57000.58000.57000.58000.56681,637,400
Aug 8, 20240.56000.56500.55000.56500.55212,390,000
Aug 7, 20240.56000.57500.55000.56000.54723,658,200
Aug 6, 20240.55000.56500.54000.55500.54247,701,000
Aug 5, 20240.60000.60000.54000.56500.55217,374,700
Aug 2, 20240.62000.62000.60000.61500.60102,905,600
Aug 1, 20240.65000.65000.62000.63000.61561,273,100
Jul 31, 20240.63000.64000.62000.64000.62541,104,100
Jul 30, 20240.62500.63000.62000.63000.61561,196,600
Jul 29, 20240.63500.64000.62500.63000.6156516,700
Jul 26, 20240.63000.63500.62500.63500.6205800,000
Jul 25, 20240.63500.64000.62500.63500.62053,379,500
Jul 24, 20240.65000.65500.63500.64500.6303938,700
Jul 23, 20240.64500.66000.64500.65000.63521,410,700
Jul 22, 20240.66000.66500.64000.65000.63521,958,500
Jul 19, 20240.66500.66500.65500.66000.64501,047,600
Jul 18, 20240.66500.67000.66000.66500.64981,395,800
Jul 17, 20240.65500.67500.65500.66500.64983,315,400
Jul 16, 20240.66500.66500.65000.65500.64013,660,100
Jul 15, 20240.68500.69000.66500.66500.64983,393,800
Jul 12, 20240.66500.68500.66000.68000.66456,282,500
Jul 11, 20240.64000.67500.64000.66500.649812,488,100
Jul 10, 20240.63000.64000.63000.63500.62054,559,700
Jul 9, 20240.62500.64500.62500.63000.61567,199,300
Jul 5, 20240.60500.62500.60500.61500.60104,684,000
Jul 4, 20240.59000.61500.58500.60000.58636,361,200
Jul 3, 20240.58000.58500.57500.58500.57172,965,600
Jul 2, 20240.58000.58000.57500.58000.5668450,500
Jul 1, 20240.58000.58500.57500.57500.5619999,400
Jun 28, 20240.57500.58000.57000.58000.5668699,300
Jun 27, 20240.59000.59000.57500.57500.5619489,000
Jun 26, 20240.57500.58500.57500.58000.5668549,900
Jun 25, 20240.59000.59000.57500.58000.56681,786,600
Jun 24, 20240.59000.59500.58500.59000.57663,197,600
Jun 21, 20240.57500.58500.57000.58000.56682,589,400
Jun 20, 20240.59500.59500.57500.57500.56195,815,900
Jun 19, 20240.59500.60000.58500.60000.58631,315,000
Jun 18, 20240.60000.60000.59000.59500.58142,280,600
Jun 14, 20240.59500.60000.59000.59500.58143,006,500
Jun 13, 20240.60000.60500.59000.59000.57661,128,600
Jun 12, 20240.59500.61000.59500.60000.58635,937,200
Jun 11, 20240.60000.60500.59000.59500.58141,766,900
Jun 10, 20240.60000.61000.59500.60000.58631,583,100
Jun 7, 20240.60500.61000.59500.59500.5814635,100
Jun 6, 20240.60000.60500.58500.60500.59122,105,400
Jun 5, 20240.59500.60500.58500.60000.58632,416,000
Jun 4, 20240.59000.60000.58000.59000.57663,747,900
May 31, 20240.61500.62000.58500.59000.57665,589,600
May 30, 20240.62000.62500.61500.62000.60592,252,700
May 29, 20240.64000.64000.62000.62500.61084,237,000
May 28, 20240.64500.64500.63500.64000.62543,733,700
May 27, 20240.64000.65000.63000.64000.62545,052,900
May 24, 20240.64000.65000.63000.64000.62543,887,500
May 23, 20240.64000.65000.63000.64500.63032,791,100
May 21, 20240.64000.64500.63000.64000.62544,548,700
May 20, 20240.63000.64000.61500.63000.61565,179,200
May 17, 20240.63000.63000.62000.63000.61561,400,300
May 16, 20240.62500.63000.61000.63000.61563,758,400
May 15, 20240.63500.64000.62000.63000.61563,212,400
May 14, 20240.63500.63500.62500.63500.62051,560,000
May 13, 20240.63500.64000.63000.63500.62053,903,500
May 10, 20240.64000.64500.63500.64000.62543,835,400
May 9, 20240.64500.65000.63500.64000.62546,270,200
May 8, 20240.64500.65000.63500.64500.63034,724,000
May 7, 20240.61500.65000.61000.64000.62548,179,500
May 6, 20240.61000.62500.60500.61500.60106,531,100
May 3, 20240.59000.61000.59000.61000.59614,484,200
May 2, 20240.59500.60000.58000.59000.57664,222,900
Apr 30, 20240.59000.60000.59000.59000.5766771,200
Apr 29, 20240.59000.60500.58000.59500.58142,344,300
Apr 26, 20240.58500.59000.58000.59000.57661,328,800
Apr 25, 20240.59500.59500.58500.59000.5766906,200
Apr 24, 20240.59000.59500.58000.59000.57661,713,000
Apr 23, 20240.58500.59000.58000.59000.57661,429,000
Apr 22, 20240.58000.58500.57500.58000.56681,802,400