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

Kuala Lumpur - Delayed Quote MYR

OCR Group Berhad (7071.KL)

0.0350
-0.0050
(-12.50%)
At close: 4:50:01 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.03500.04000.03000.03500.035035,576,400
May 2, 20250.03500.04000.03500.04000.04006,613,900
Apr 30, 20250.03500.04000.03500.03500.035016,297,500
Apr 29, 20250.03500.03500.03000.03500.035010,763,000
Apr 28, 20250.03500.03500.03500.03500.03504,043,700
Apr 25, 20250.03500.03500.03000.03500.03509,255,100
Apr 24, 20250.03500.03500.03000.03500.03505,127,200
Apr 23, 20250.03000.03000.03000.03000.03003,830,000
Apr 22, 20250.03000.03500.03000.03500.03503,771,300
Apr 21, 20250.03500.03500.03500.03500.03503,438,500
Apr 18, 20250.03500.03500.03000.03500.03503,390,000
Apr 17, 20250.03500.03500.03500.03500.03502,235,000
Apr 16, 20250.03000.03500.03000.03500.03503,227,100
Apr 15, 20250.03000.03500.03000.03500.03504,198,000
Apr 14, 20250.03000.03500.03000.03500.03503,502,300
Apr 11, 20250.03000.03500.03000.03500.03502,930,000
Apr 10, 20250.03000.03500.03000.03500.03503,903,500
Apr 9, 20250.03000.03500.03000.03500.03502,849,100
Apr 8, 20250.03000.03500.03000.03500.03503,460,000
Apr 7, 20250.03000.03500.03000.03500.03505,635,900
Apr 4, 20250.03000.03500.03000.03500.03502,585,000
Apr 3, 20250.03000.03500.03000.03500.03504,634,700
Apr 2, 20250.03500.03500.03000.03000.03002,288,000
Mar 28, 20250.03500.03500.03000.03500.03503,743,000
Mar 27, 20250.03000.03500.03000.03500.03505,572,500
Mar 26, 20250.03000.03500.03000.03500.035017,930,800
Mar 25, 20250.03500.03500.03500.03500.03501,368,000
Mar 24, 20250.03000.03500.03000.03500.03502,936,600
Mar 21, 20250.03000.03500.03000.03500.03501,308,400
Mar 20, 20250.03000.03500.03000.03500.03501,892,500
Mar 19, 20250.03500.03500.03000.03500.03504,168,100
Mar 17, 20250.03000.03500.03000.03500.0350519,000
Mar 14, 20250.03500.03500.03500.03500.0350788,000
Mar 13, 20250.03500.03500.03500.03500.03501,141,400
Mar 12, 20250.03500.03500.03000.03500.03504,105,200
Mar 11, 20250.03000.03500.03000.03500.035011,882,100
Mar 10, 20250.03500.03500.03000.03500.0350959,200
Mar 7, 20250.03500.03500.03000.03500.03501,098,800
Mar 6, 20250.02500.03500.02500.03500.035030,105,300
Mar 5, 20250.03000.03000.02500.03000.03008,564,700
Mar 4, 20250.03000.03000.03000.03000.030011,507,900
Mar 3, 20250.03500.03500.03000.03500.03503,301,000
Feb 28, 20250.03500.03500.03000.03500.03503,911,000
Feb 27, 20250.03000.03500.03000.03500.03501,024,600
Feb 26, 20250.03500.03500.03000.03500.03502,750,700
Feb 25, 20250.03000.03500.03000.03500.0350475,600
Feb 24, 20250.03000.03500.03000.03500.0350422,200
Feb 21, 20250.03000.03500.03000.03500.035080,200
Feb 20, 20250.03000.03500.03000.03500.03501,948,500
Feb 19, 20250.03000.03500.03000.03500.0350451,000
Feb 18, 20250.03500.03500.03500.03500.035024,000
Feb 17, 20250.03500.03500.03000.03500.035026,800
Feb 14, 20250.03000.03500.03000.03500.0350498,400
Feb 13, 20250.03000.03500.03000.03500.0350114,500
Feb 12, 20250.03000.03500.03000.03500.035084,900
Feb 10, 20250.03500.03500.03000.03500.0350207,100
Feb 7, 20250.03000.03500.03000.03500.03503,360,400
Feb 6, 20250.03000.03500.03000.03500.0350548,500
Feb 5, 20250.03000.03500.03000.03500.0350515,000
Feb 4, 20250.03000.03500.03000.03500.03501,135,000
Feb 3, 20250.03000.03500.03000.03500.035070,000
Jan 31, 20250.03000.03500.03000.03500.0350330,000
Jan 28, 20250.03500.03500.03500.03500.035086,500
Jan 27, 20250.03000.03500.03000.03500.03502,261,000
Jan 24, 20250.03000.03500.03000.03500.0350766,000
Jan 23, 20250.03000.03500.03000.03500.0350569,100
Jan 22, 20250.03500.03500.03000.03000.0300180,000
Jan 21, 20250.03000.03500.03000.03500.0350340,000
Jan 20, 20250.03500.03500.03500.03500.0350105,000
Jan 17, 20250.03000.03500.03000.03000.0300763,800
Jan 16, 20250.03500.03500.03000.03500.0350260,700
Jan 15, 20250.03000.03500.03000.03000.0300605,000
Jan 14, 20250.03000.03500.03000.03500.0350826,700
Jan 13, 20250.03500.03500.03500.03500.0350255,000
Jan 10, 20250.03500.03500.03500.03500.0350201,000
Jan 9, 20250.03500.03500.03000.03500.03501,790,000
Jan 8, 20250.03000.03500.03000.03500.03501,041,900
Jan 7, 20250.03000.03500.03000.03500.0350779,700
Jan 6, 20250.03500.03500.03500.03500.0350934,000
Jan 3, 20250.03000.03500.03000.03500.0350402,500
Jan 2, 20250.03000.03000.03000.03000.03001,325,300
Dec 31, 20240.03000.03500.03000.03500.0350682,000
Dec 30, 20240.03500.03500.03000.03500.03501,088,800
Dec 27, 20240.03500.03500.03000.03000.03001,462,700
Dec 26, 20240.03000.03500.03000.03500.03501,140,200
Dec 24, 20240.03500.03500.03000.03000.03001,067,300
Dec 23, 20240.03500.03500.03000.03500.0350921,600
Dec 20, 20240.03000.03500.03000.03500.0350542,800
Dec 19, 20240.03000.03500.03000.03500.03501,112,400
Dec 18, 20240.03500.03500.03000.03000.03001,377,500
Dec 17, 20240.03000.03500.03000.03500.03501,668,000
Dec 16, 20240.03000.03000.03000.03000.0300153,000
Dec 13, 20240.03000.03500.03000.03500.03501,998,100
Dec 12, 20240.03500.03500.03000.03500.0350770,000
Dec 11, 20240.03000.03500.03000.03500.03502,063,800
Dec 10, 20240.03000.03500.03000.03000.03001,872,500
Dec 9, 20240.03000.03500.03000.03000.0300840,300
Dec 6, 20240.03500.03500.03000.03500.0350989,500
Dec 5, 20240.03500.03500.03000.03500.03502,006,500
Dec 4, 20240.03500.03500.03000.03000.03001,264,000
Dec 3, 20240.03000.03500.03000.03500.03501,768,800
Dec 2, 20240.03500.03500.03000.03000.0300516,100
Nov 29, 20240.03000.03500.03000.03500.03501,604,600
Nov 28, 20240.03500.03500.03000.03000.03002,357,400
Nov 27, 20240.03000.03500.03000.03500.03501,163,200
Nov 26, 20240.03500.03500.03000.03500.03501,250,800
Nov 25, 20240.03000.03500.03000.03500.03501,111,000
Nov 22, 20240.03000.03500.03000.03500.0350422,000
Nov 21, 20240.03500.03500.03000.03500.03503,210,400
Nov 20, 20240.03000.03500.03000.03500.03503,810,900
Nov 19, 20240.03000.03500.03000.03500.03502,017,900
Nov 18, 20240.03500.03500.03000.03500.0350478,100
Nov 15, 20240.03000.03500.03000.03500.03501,606,600
Nov 14, 20240.03000.03500.03000.03500.03503,091,300
Nov 13, 20240.03000.03500.03000.03500.0350793,700
Nov 12, 20240.03000.03500.03000.03500.03501,886,400
Nov 11, 20240.03000.03500.03000.03500.03508,859,800
Nov 8, 20240.03000.03500.03000.03500.03502,613,200
Nov 7, 20240.03000.03000.03000.03000.03001,994,400
Nov 6, 20240.03500.03500.03000.03000.03001,592,800
Nov 5, 20240.03000.03500.03000.03500.03502,019,400
Nov 4, 20240.03000.03000.03000.03000.03002,941,000
Nov 1, 20240.03000.03000.03000.03000.03002,538,200
Oct 30, 20240.03000.03500.03000.03500.03501,206,800
Oct 29, 20240.03500.03500.03000.03500.03502,479,700
Oct 28, 20240.03000.03500.03000.03500.03502,223,900
Oct 25, 20240.03000.03500.03000.03000.03003,654,500
Oct 24, 20240.03500.03500.03000.03500.0350809,400
Oct 23, 20240.03000.03500.03000.03500.0350279,300
Oct 22, 20240.03500.03500.03000.03000.0300703,400
Oct 21, 20240.03000.03500.03000.03500.0350438,100
Oct 18, 20240.03000.03500.03000.03500.035091,000
Oct 17, 20240.03000.03500.03000.03500.0350733,100
Oct 16, 20240.03000.03500.03000.03500.03501,441,600
Oct 15, 20240.03000.03500.03000.03000.03006,396,200
Oct 14, 20240.03000.03500.03000.03000.03006,020,400
Oct 11, 20240.02500.03000.02500.03000.03005,628,300
Oct 10, 20240.03000.03000.02500.03000.030014,909,100
Oct 9, 20240.03000.03000.03000.03000.030011,839,000
Oct 8, 20240.03000.03500.03000.03000.030018,635,300
Oct 7, 20240.03000.03500.02500.03500.035054,710,700
Oct 4, 20240.03500.04000.03000.03500.035071,517,800
Oct 3, 20240.03500.05000.03500.04500.0450102,797,600
Oct 2, 20240.05500.05500.05000.05500.055028,036,000
Oct 1, 20240.05500.05500.05000.05500.055035,199,700
Sep 30, 20240.05500.06000.05000.06000.060029,880,500
Sep 27, 20240.05500.05500.05000.05500.055024,320,100
Sep 26, 20240.06000.06000.05000.05500.055035,903,400
Sep 25, 20240.05500.06000.05000.05500.055049,050,300
Sep 24, 20240.06000.06000.05000.05500.055030,442,000
Sep 23, 20240.05500.06500.05500.05500.055035,607,300
Sep 20, 20240.06000.06500.05500.06000.060049,866,200
Sep 19, 20240.06000.06500.05500.06000.060029,311,700
Sep 18, 20240.06000.06500.05500.06000.060027,089,600
Sep 17, 20240.06000.06500.05500.06000.060029,256,100
Sep 13, 20240.06000.06500.05500.06000.060036,051,700
Sep 12, 20240.04500.06000.04500.06000.060038,106,000
Sep 11, 20240.05000.05500.04500.05000.050042,052,000
Sep 10, 20240.04500.05000.04000.05000.050038,039,400
Sep 9, 20240.05000.05000.04000.04500.045049,054,000
Sep 6, 20240.05000.05500.04500.05000.050010,929,300
Sep 5, 20240.04500.05500.04000.05500.055017,604,300
Sep 4, 20240.04000.04500.04000.04500.04505,754,600
Sep 3, 20240.04400.05280.04400.04400.044011,984,204
Sep 2, 20240.04840.04840.04400.04400.04401,618,295
Aug 30, 20240.04400.04840.04400.04840.04841,286,704
Aug 29, 20240.04840.04840.04400.04840.04841,119,886
Aug 28, 20240.04840.04840.04400.04840.0484957,954
Aug 27, 20240.04400.04840.04400.04840.04841,729,318
Aug 26, 20240.04400.04840.04400.04840.04844,491,022
Aug 23, 20240.05500.05500.04500.05500.05503,924,500
Aug 22, 20240.05500.05500.05000.05500.05502,108,400
Aug 21, 20240.05500.05500.05000.05500.05503,357,700
Aug 20, 20240.05500.06000.05000.05500.05506,358,500
Aug 19, 20240.06000.06000.05500.06000.06009,979,600
Aug 16, 20240.06000.06500.06000.06500.06508,901,700
Aug 15, 20240.06500.06500.05500.06000.060014,696,700
Aug 14, 20240.07000.07000.06000.06000.06006,912,800
Aug 13, 20240.07000.07500.06500.07000.07004,885,800
Aug 12, 20240.06500.07500.06500.07000.070026,568,700
Aug 9, 20240.06500.06500.06000.06500.06502,505,800
Aug 8, 20240.06500.07000.06000.06500.06504,171,800
Aug 7, 20240.06500.07000.06000.06500.06507,415,400
Aug 6, 20240.06500.07000.06000.07000.07003,676,000
Aug 5, 20240.07000.07000.06500.07000.070014,483,600
Aug 2, 20240.07000.07500.06500.07500.075019,739,900
Aug 1, 20240.06500.07500.06000.07500.075016,181,000
Jul 31, 20240.07000.07500.06000.06000.060022,962,900
Jul 30, 20240.08500.09000.06500.07000.0700102,008,800
Jul 29, 20240.09500.10500.07500.08500.0850119,119,100
Jul 26, 20240.10000.11000.09500.09500.095075,910,400
Jul 25, 20240.11000.12000.10000.10000.100069,111,500
Jul 24, 20240.12000.13000.10500.10500.105071,618,200
Jul 23, 20240.12000.12500.11500.12500.125010,326,800
Jul 22, 20240.12000.12000.11000.12000.12004,664,900
Jul 19, 20240.13000.14500.11500.12000.120045,669,800
Jul 18, 20240.13000.13000.12500.12500.12503,793,900
Jul 17, 20240.13000.13500.12500.13000.13007,238,400
Jul 16, 20240.13000.13500.12500.13000.13004,874,500
Jul 15, 20240.13000.13000.12500.13000.13002,580,700
Jul 12, 20240.13000.13500.12500.13000.130010,750,500
Jul 11, 20240.12500.13000.12000.12500.12507,306,700
Jul 10, 20240.12500.12500.12000.12500.12506,392,700
Jul 9, 20240.12500.13000.12000.12500.12509,846,600
Jul 5, 20240.12500.13000.12000.12500.125010,759,100
Jul 4, 20240.12500.12500.12000.12500.12502,683,700
Jul 3, 20240.12000.12500.11500.12500.125021,996,900
Jul 2, 20240.11500.12000.11000.12000.120010,195,100
Jul 1, 20240.11500.12000.11000.11500.11503,455,500
Jun 28, 20240.11000.12000.11000.12000.120019,053,200
Jun 27, 20240.11000.11500.10500.11000.11004,378,300
Jun 26, 20240.11500.11500.10500.11000.11003,563,300
Jun 25, 20240.10500.11500.10000.11500.115020,822,800
Jun 24, 20240.10500.11000.10500.11000.11005,999,900
Jun 21, 20240.11000.11000.10500.11000.11007,221,200
Jun 20, 20240.10500.11500.10500.11000.110017,587,900
Jun 19, 20240.10500.11000.10000.10500.105026,136,200
Jun 18, 20240.09000.10500.08500.10500.105018,189,900
Jun 14, 20240.09000.09000.09000.09000.0900439,800
Jun 13, 20240.08500.09000.08500.09000.09004,534,800
Jun 12, 20240.09000.09000.08500.08500.0850440,200
Jun 11, 20240.09000.09000.08500.09000.0900458,800
Jun 10, 20240.09000.09000.08500.09000.09003,642,500
Jun 7, 20240.09000.09500.09000.09000.09001,844,300
Jun 6, 20240.09500.09500.08500.09000.090010,931,600
Jun 5, 20240.09000.09500.08500.09000.09005,232,000
Jun 4, 20240.09500.09500.09000.09500.09504,708,000
May 31, 20240.08500.09500.08500.09500.09508,592,800
May 30, 20240.08500.09000.08500.08500.0850404,500
May 29, 20240.09000.09000.08000.09000.09005,136,600
May 28, 20240.08500.09500.08500.09000.09006,146,800
May 27, 20240.09000.09000.08500.09000.09006,029,700
May 24, 20240.08000.09000.08000.09000.09006,880,200
May 23, 20240.08500.08500.08000.08500.08504,474,100
May 21, 20240.08000.08500.08000.08500.08505,686,100
May 20, 20240.07500.08000.07500.07500.07502,467,700
May 17, 20240.07500.08000.07000.07500.07504,940,800
May 16, 20240.07000.07500.07000.07500.07501,539,900
May 15, 20240.07000.07000.06500.07000.0700289,000
May 14, 20240.07000.07000.07000.07000.07001,490,500
May 13, 20240.07000.07000.06500.07000.07002,596,000
May 10, 20240.06500.07000.06500.07000.07002,790,200
May 9, 20240.07000.07000.06500.07000.0700943,400
May 8, 20240.07000.07000.07000.07000.0700235,000
May 7, 20240.06500.07000.06500.06500.06501,602,100
May 6, 20240.06500.06500.06500.06500.0650418,000

Related Tickers

5310.KL Kumpulan Kitacon Berhad
0.7150
-0.69%
 
5239.KL Titijaya Land Berhad
0.2300
-4.17%
 
7105.KL HCK Capital Group Berhad
2.1600
-1.37%
 
5182.KL Avaland Berhad
0.2800
-1.75%
 
0273.KL Vestland Berhad
0.4200
+2.44%
 
7077.KL Kerjaya Prospek Property Berhad
0.4300
+1.18%
 
6181.KL Malton Berhad
0.3450
+1.47%
 
5313.KL Radium Development Berhad
0.4950
0.00%
 
1503.KL GuocoLand (Malaysia) Berhad
0.6700
+8.06%
 
5827.KL Oriental Interest Berhad
1.4400
0.00%