OCK Group Berhad (KLSE:OCK)
Malaysia
· Delayed Price · Currency is MYR 0.395
0.00 (0.00%)
At close: Dec 5, 2025
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 |
| 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 |
| Jul 14, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.43 | 7.41% | 2,057,600 |