Skip to main content
OCK Group Berhad (KLSE:OCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.370
+0.005 (1.37%)
At close: Mar 6, 2026

OCK Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.360.380.360.370.371.37%2,400,500
Mar 5, 20260.360.370.360.370.371.39%1,678,900
Mar 4, 20260.370.380.360.360.36-2.70%11,044,900
Mar 3, 20260.370.380.370.370.37-2,351,500
Mar 2, 20260.370.370.360.370.37-5,253,500
Feb 27, 20260.380.380.370.370.37-1,417,800
Feb 26, 20260.370.370.360.370.37-4,108,200
Feb 25, 20260.370.370.360.370.37-2,730,200
Feb 24, 20260.370.370.370.370.37-1,516,800
Feb 23, 20260.370.380.370.370.37-2,469,200
Feb 20, 20260.380.380.370.370.37-2.63%2,338,700
Feb 19, 20260.380.380.370.380.381.33%1,561,300
Feb 16, 20260.380.380.370.380.38-1,023,500
Feb 13, 20260.380.380.370.380.38-1,865,000
Feb 12, 20260.380.380.370.380.38-1,426,400
Feb 11, 20260.380.380.380.380.38-1,327,500
Feb 10, 20260.380.380.380.380.38-1,524,300
Feb 9, 20260.380.380.380.380.38-837,800
Feb 6, 20260.380.380.370.380.38-1,954,400
Feb 5, 20260.380.380.370.380.38-2,285,700
Feb 4, 20260.380.380.370.380.38-704,800
Feb 3, 20260.380.380.370.380.38-1,677,900
Jan 30, 20260.380.380.380.380.38-1.32%297,500
Jan 29, 20260.380.380.380.380.381.33%392,500
Jan 28, 20260.390.390.380.380.38-2.60%2,412,400
Jan 27, 20260.390.390.380.390.39-848,200
Jan 26, 20260.390.400.380.390.39-2,863,300
Jan 23, 20260.390.390.390.390.39-1.28%1,091,300
Jan 22, 20260.390.390.390.390.391.30%1,459,000
Jan 21, 20260.390.390.380.390.39-239,100
Jan 20, 20260.390.400.380.390.39-1.28%2,103,500
Jan 19, 20260.390.400.390.390.39-701,000
Jan 16, 20260.400.400.390.390.39-828,800
Jan 15, 20260.400.400.390.390.39-1.27%500,200
Jan 14, 20260.390.400.390.400.402.60%1,752,400
Jan 13, 20260.390.390.380.390.39-1,914,700
Jan 12, 20260.390.390.380.390.39-722,900
Jan 9, 20260.390.390.380.390.39-1,044,800
Jan 8, 20260.390.390.380.390.39-1,328,200
Jan 7, 20260.380.390.380.390.391.32%2,191,900
Jan 6, 20260.390.390.380.380.38-1.30%1,696,200
Jan 5, 20260.380.400.380.390.391.32%2,575,000
Jan 2, 20260.380.380.370.380.381.33%775,800
Dec 31, 20250.380.380.370.380.38-3,834,700
Dec 30, 20250.380.390.380.380.38-1.32%1,065,100
Dec 29, 20250.380.390.380.380.381.33%2,686,500
Dec 26, 20250.390.390.380.380.38-2.60%3,240,200
Dec 24, 20250.390.390.390.390.391.32%958,100
Dec 23, 20250.390.390.380.380.38-1.30%2,388,700
Dec 22, 20250.390.390.380.390.39-833,900
Dec 19, 20250.390.390.380.390.39-5,855,600
Dec 18, 20250.390.390.380.390.39-1.28%7,422,400
Dec 17, 20250.390.390.380.390.39-6,450,800
Dec 16, 20250.400.400.390.390.39-2,041,700
Dec 15, 20250.400.400.390.390.39-2.50%3,554,000
Dec 12, 20250.400.400.390.400.401.27%2,498,400
Dec 11, 20250.400.400.390.400.40-4,085,300
Dec 10, 20250.400.400.390.400.40-1,321,600
Dec 9, 20250.400.400.390.400.40-1.25%3,167,500
Dec 8, 20250.400.400.400.400.401.27%1,355,900
Dec 5, 20250.400.400.390.400.40-1,293,700
Dec 4, 20250.400.400.390.400.40-1.25%1,843,800
Dec 3, 20250.400.410.400.400.40-1.23%2,347,200
Dec 2, 20250.400.410.400.410.411.25%2,257,400
Dec 1, 20250.410.420.400.400.40-3.61%2,337,900
Nov 28, 20250.420.430.410.420.42-1.19%2,937,400
Nov 27, 20250.430.430.420.420.42-1.18%1,377,600
Nov 26, 20250.430.430.420.430.43-935,000
Nov 25, 20250.430.450.430.430.43-3,657,900
Nov 24, 20250.430.430.430.430.43-1.16%514,000
Nov 21, 20250.430.440.430.430.43-842,600
Nov 20, 20250.430.430.430.430.43-554,200
Nov 19, 20250.430.430.420.430.43-832,800
Nov 18, 20250.430.440.430.430.43-437,300
Nov 17, 20250.440.450.430.430.43-1.15%2,259,400
Nov 14, 20250.440.440.440.440.44-1.14%662,800
Nov 13, 20250.450.460.440.440.44-1.12%869,200
Nov 12, 20250.460.460.450.450.45-1.11%394,900
Nov 11, 20250.460.460.450.450.45-1.10%1,901,700
Nov 10, 20250.460.460.450.460.46-1,155,800
Nov 7, 20250.450.460.450.460.461.11%482,600
Nov 6, 20250.450.460.440.450.45-1,177,800
Nov 5, 20250.440.450.430.450.452.27%1,165,400
Nov 4, 20250.440.440.430.440.44-714,500
Nov 3, 20250.440.450.440.440.441.15%516,900
Oct 31, 20250.450.450.440.440.44-2.25%885,300
Oct 30, 20250.460.470.450.450.45-3.26%1,558,100
Oct 29, 20250.450.470.450.460.461.10%935,800
Oct 28, 20250.460.460.450.460.46-660,900
Oct 27, 20250.470.470.460.460.46-1.09%1,043,100
Oct 24, 20250.460.460.460.460.461.10%1,206,500
Oct 23, 20250.460.460.450.460.46-1.09%1,387,100
Oct 22, 20250.460.470.460.460.46-1.08%501,700
Oct 21, 20250.470.480.460.470.471.09%1,000,300
Oct 17, 20250.480.490.460.460.46-5.15%1,943,100
Oct 16, 20250.470.490.470.490.493.19%3,174,500
Oct 15, 20250.460.470.450.470.473.30%941,100
Oct 14, 20250.470.470.450.460.46-2.15%2,728,700
Oct 13, 20250.460.470.450.470.47-2,995,300
Oct 10, 20250.470.470.460.470.47-1,021,800