Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Ocean Fresh Berhad (0312.KL)

Compare
0.3100
+0.0050
+(1.64%)
As of 10:20:18 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.30500.31000.30500.31000.310013,000
Apr 10, 20250.30000.30500.29000.30500.3050155,400
Apr 9, 20250.29000.30000.28500.30000.3000500,100
Apr 8, 20250.28500.29500.28000.29500.2950237,000
Apr 7, 20250.30500.30500.28500.28500.2850683,200
Apr 4, 20250.30500.30500.30500.30500.305045,000
Apr 3, 20250.30500.30500.30500.30500.305080,000
Apr 2, 20250.30500.30500.30500.30500.3050-
Mar 28, 20250.30500.31000.30500.30500.305087,000
Mar 27, 20250.30000.30500.30000.30500.305015,000
Mar 26, 20250.32000.32000.32000.32000.3200-
Mar 25, 20250.32000.32000.32000.32000.3200200
Mar 24, 20250.30000.30000.30000.30000.300094,700
Mar 21, 20250.30000.30500.30000.30000.300036,000
Mar 20, 2025 0.0050 Dividend
Mar 20, 20250.30500.30500.30500.30500.3050-
Mar 19, 20250.31000.31000.30500.30500.30009,000
Mar 17, 20250.30500.31000.30500.31000.304989,800
Mar 14, 20250.30500.31000.30500.31000.304985,000
Mar 13, 20250.31000.31000.30500.31000.304997,500
Mar 12, 20250.30500.30500.30000.30000.295187,100
Mar 11, 20250.31000.31000.30000.30500.3000211,200
Mar 10, 20250.31500.31500.31000.31000.304992,200
Mar 7, 20250.31500.31500.31500.31500.309831,000
Mar 6, 20250.31000.32500.31000.31500.3098164,100
Mar 5, 20250.31000.31000.31000.31000.304961,000
Mar 4, 20250.31000.31000.30500.31000.3049540,900
Mar 3, 20250.33500.34000.31000.31000.304968,000
Feb 28, 20250.31000.33500.30500.33500.3295324,900
Feb 27, 20250.31000.31000.31000.31000.304982,600
Feb 26, 20250.31000.31000.30000.31000.3049599,100
Feb 25, 20250.31000.31000.31000.31000.3049250,600
Feb 24, 20250.31500.31500.31000.31000.304923,000
Feb 21, 20250.31500.32000.31000.32000.3148138,300
Feb 20, 20250.33000.33500.32000.32000.3148176,400
Feb 19, 20250.33500.33500.33500.33500.329511,200
Feb 18, 20250.33000.33500.33000.33500.329536,100
Feb 17, 20250.33500.33500.33500.33500.329562,100
Feb 14, 20250.34000.34000.33500.33500.329570,600
Feb 13, 20250.34000.34000.34000.34000.33447,000
Feb 12, 20250.33500.34000.33500.34000.3344136,700
Feb 10, 20250.34500.35000.33500.34500.3393126,100
Feb 7, 20250.33500.34500.33500.34500.339397,800
Feb 6, 20250.33000.34500.33000.34500.3393108,000
Feb 5, 20250.35000.35000.33000.33000.3246444,000
Feb 4, 20250.33000.35000.33000.35000.3443387,400
Feb 3, 20250.33500.35000.33000.33000.324687,300
Jan 31, 20250.33500.35000.33500.33500.329510,700
Jan 28, 20250.33000.33500.33000.33500.329531,000
Jan 27, 20250.33500.33500.33000.33000.324656,300
Jan 24, 20250.34000.34500.33500.33500.3295182,000
Jan 23, 20250.33500.34000.33500.34000.334458,600
Jan 22, 20250.34500.34500.34000.34000.334465,300
Jan 21, 20250.33500.34500.33500.34500.3393138,200
Jan 20, 20250.34000.34500.34000.34000.334488,800
Jan 17, 20250.34500.34500.33000.34000.3344294,700
Jan 16, 20250.35500.36000.34500.35000.3443752,700
Jan 15, 20250.38000.38000.35000.36000.3541812,600
Jan 14, 20250.36500.37500.36500.37500.3689153,200
Jan 13, 20250.37000.37000.36000.36500.3590426,200
Jan 10, 20250.37000.38000.36000.37000.3639955,200
Jan 9, 20250.39000.39000.36500.37000.3639730,200
Jan 8, 20250.39500.40000.39000.39000.3836212,500
Jan 7, 20250.40000.40000.39000.39500.3885213,800
Jan 6, 20250.40000.40000.39500.40000.3934376,100
Jan 3, 20250.41000.41500.40000.40500.3984294,700
Jan 2, 20250.40500.41500.40000.41000.4033511,300
Dec 31, 20240.39000.41000.39000.40000.39341,145,400
Dec 30, 20240.39500.39500.38500.39000.3836549,300
Dec 27, 20240.39500.39500.38500.39500.3885476,000
Dec 26, 20240.40500.40500.38500.39500.38852,469,800
Dec 24, 20240.41000.41000.39500.40500.3984804,900
Dec 23, 20240.41500.41500.41000.41000.4033378,300
Dec 20, 20240.42500.43500.41500.41500.4082806,300
Dec 19, 20240.41000.42500.40500.42500.4180867,200
Dec 18, 20240.42000.42000.41000.41000.4033439,800
Dec 17, 20240.43000.43500.41500.42000.4131911,900
Dec 16, 20240.45500.45500.42500.43000.42301,356,100
Dec 13, 20240.45000.45500.44000.45500.4475732,500
Dec 12, 20240.46000.47000.43500.45000.44261,410,700
Dec 11, 20240.46000.47500.45500.46000.45253,977,200
Dec 10, 20240.42000.45500.42000.45500.44754,286,000
Dec 9, 20240.40500.41500.40000.41500.4082614,600
Dec 6, 20240.40000.41000.39500.40500.3984444,600
Dec 5, 20240.40000.41500.40000.40000.3934851,700
Dec 4, 20240.41500.42000.40500.40500.3984969,000
Dec 3, 20240.40000.41500.40000.41500.4082611,300
Dec 2, 20240.40500.40500.39000.40000.3934714,600
Nov 29, 20240.40000.40500.38500.40500.3984989,800
Nov 28, 20240.40500.41000.39000.40000.39341,108,000
Nov 27, 20240.40500.41000.37500.40000.39342,406,000
Nov 26, 20240.43000.43500.41000.41500.40821,421,300
Nov 25, 20240.42000.45000.42000.43000.42304,661,500
Nov 22, 20240.42000.42500.41500.41500.4082949,200
Nov 21, 20240.44500.45000.42000.42500.41801,847,500
Nov 20, 20240.42500.44500.42500.44000.43285,649,900
Nov 19, 20240.40000.42500.40000.42000.41313,684,400
Nov 18, 20240.37000.40000.37000.40000.39341,229,100
Nov 15, 20240.39000.39000.37000.37500.36891,286,200
Nov 14, 20240.40500.40500.38500.39500.38851,480,100
Nov 13, 20240.41000.41000.39500.41000.40331,819,500
Nov 12, 20240.37500.41500.37500.41000.40336,739,900
Nov 11, 20240.37500.38500.36000.36500.35901,202,300
Nov 8, 20240.34500.39500.34500.37500.36894,713,200
Nov 7, 20240.33000.34500.33000.34000.3344770,200
Nov 6, 20240.31500.33000.31500.32500.3197159,600
Nov 5, 20240.31500.32000.31000.31500.3098705,400
Nov 4, 20240.31500.33000.31000.31500.3098911,400
Nov 1, 20240.31000.31000.30500.31000.304989,000
Oct 30, 20240.31500.31500.31000.31000.304974,900
Oct 29, 20240.30500.31000.30500.31000.304953,200
Oct 28, 20240.31000.31000.30500.30500.3000146,000
Oct 25, 20240.31000.31000.31000.31000.3049273,900
Oct 24, 20240.32000.32500.31000.31000.3049172,900
Oct 23, 20240.31000.32500.31000.32500.31971,380,200
Oct 22, 20240.32000.32000.31000.31500.3098178,600
Oct 21, 20240.32000.33500.31500.32000.3148890,200
Oct 18, 20240.31500.32000.31500.31500.3098135,500
Oct 17, 20240.30500.32000.30500.31000.3049178,300
Oct 16, 20240.31000.31000.30500.30500.300095,800
Oct 15, 20240.30500.31500.30000.31500.3098220,400
Oct 14, 20240.31000.31000.31000.31000.304964,200
Oct 11, 20240.31000.31500.31000.31000.3049124,700
Oct 10, 20240.30500.31000.30500.30500.3000208,500
Oct 9, 20240.31500.31500.30500.30500.3000193,600
Oct 8, 20240.31000.31500.30500.31500.309873,600
Oct 7, 20240.31500.32000.30500.31000.30491,099,200
Oct 4, 20240.31000.31500.30500.31500.3098591,900
Oct 3, 20240.32000.32000.31000.31000.3049128,300
Oct 2, 20240.32500.32500.31000.32000.314899,800
Oct 1, 20240.31500.32500.31500.32500.3197222,900
Sep 30, 20240.31500.32000.31000.31000.3049448,700
Sep 27, 20240.33500.33500.31500.31500.30981,178,700
Sep 26, 20240.34500.34500.33000.33500.32951,241,200
Sep 25, 20240.35000.36000.34500.34500.33931,741,400
Sep 24, 20240.35000.35000.34000.35000.3443280,600
Sep 23, 20240.35500.35500.34000.34000.3344345,500
Sep 20, 20240.35500.36000.35000.35500.3492135,200
Sep 19, 20240.34000.35500.34000.35500.34921,193,600
Sep 18, 20240.33500.34000.33500.34000.3344661,700
Sep 17, 20240.35500.35500.33500.34000.3344806,700
Sep 13, 20240.35000.36500.34500.35500.34921,172,500
Sep 12, 20240.35000.36000.34500.35000.3443717,300
Sep 11, 20240.37500.37500.35000.35000.3443697,600
Sep 10, 20240.37000.38000.37000.37500.3689444,500
Sep 9, 20240.36500.37500.36000.36500.3590299,300
Sep 6, 20240.38000.38000.36500.37000.3639368,900
Sep 5, 20240.38500.39000.36000.38000.37381,016,600
Sep 4, 20240.40000.41000.38000.38500.37872,033,700
Sep 3, 20240.39000.41000.37500.41000.40331,924,700
Sep 2, 20240.36500.40000.35500.38000.3738715,100
Aug 30, 20240.36500.37500.36000.37000.36391,536,500
Aug 29, 20240.38500.38500.37000.37000.36391,274,500
Aug 28, 20240.42000.42000.39500.39500.38851,690,000
Aug 27, 20240.42000.44000.41500.42000.41312,922,600
Aug 26, 20240.44500.46000.42000.43000.42302,403,000
Aug 23, 20240.47000.47000.44000.45500.44752,008,000
Aug 22, 20240.47500.48000.46500.46500.45741,095,200
Aug 21, 20240.47000.47500.46500.47000.4623612,900
Aug 20, 20240.49000.49000.46500.47000.46231,121,600
Aug 19, 20240.49500.50000.49000.49000.4820525,400
Aug 16, 20240.49500.50000.49000.49500.4869351,100
Aug 15, 20240.51500.51500.48500.49000.4820991,500
Aug 14, 20240.51500.53000.50000.51500.50661,491,400
Aug 13, 20240.51500.52000.50500.50500.4967650,500
Aug 12, 20240.52000.53500.50500.51000.50162,386,200
Aug 9, 20240.47500.52000.47500.52000.51153,945,700
Aug 8, 20240.47500.49500.46500.47000.46231,457,400
Aug 7, 20240.46000.48500.45500.47500.46721,143,100
Aug 6, 20240.46000.48000.45500.46000.45251,369,600
Aug 5, 20240.48000.49500.45000.45500.44752,672,700
Aug 2, 20240.51500.52000.50000.50500.49673,165,300
Aug 1, 20240.54000.54000.52000.52500.51641,089,200
Jul 31, 20240.53000.54500.52000.53500.52623,752,900
Jul 30, 20240.55000.55000.53000.53500.52623,688,700
Jul 29, 20240.53500.56500.53000.54500.536111,043,300
Jul 26, 20240.52500.54000.51500.53000.52135,700,900
Jul 25, 20240.53000.54000.51000.52500.51642,496,000
Jul 24, 20240.54000.55000.52000.53500.52623,791,000
Jul 23, 20240.55500.57000.54000.54000.53113,519,500
Jul 22, 20240.57500.58000.55000.55000.54106,486,000
Jul 19, 20240.59000.61000.57500.58000.57056,334,100
Jul 18, 20240.62000.62000.60000.60000.59023,862,100
Jul 17, 20240.63500.64000.61000.62000.60988,023,000
Jul 16, 20240.65000.66500.62000.62500.614811,794,700
Jul 15, 20240.65500.65500.62000.64500.63446,901,200
Jul 12, 20240.68500.68500.64500.65500.64437,577,400
Jul 11, 20240.66000.70500.65000.68500.673835,306,100
Jul 10, 20240.63500.64000.59500.64000.629526,917,000
Jul 9, 20240.72500.72500.63000.64000.629521,422,600
Jul 5, 20240.77000.77500.71500.72500.713121,037,300
Jul 4, 20240.85000.93000.76500.77000.7574135,084,500

Related Tickers

5533.KL OCB Berhad
0.8000
0.00%
 
5300.KL Yenher Holdings Berhad
0.8000
-2.44%
 
5105.KL Can-One Berhad
1.9000
-5.00%
 
5024.KL Hup Seng Industries Berhad
0.9950
-0.50%
 
5318.KL DXN Holdings Bhd.
0.4850
0.00%