Skip to main content
OCK Group Berhad (KLSE:OCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.390
0.00 (0.00%)
At close: Apr 28, 2026

OCK Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.390.400.390.390.39-1,152,200
Apr 27, 20260.390.390.390.390.39-815,900
Apr 24, 20260.390.390.380.390.39-1,210,200
Apr 23, 20260.400.400.390.390.39-1.27%1,956,500
Apr 22, 20260.380.400.380.400.403.95%1,351,800
Apr 21, 20260.380.390.380.380.38-520,600
Apr 20, 20260.380.390.380.380.38-1.30%741,000
Apr 17, 20260.380.390.380.390.391.32%442,800
Apr 16, 20260.380.390.380.380.38-134,300
Apr 15, 20260.380.390.380.380.38-282,100
Apr 14, 20260.380.380.380.380.38-1,537,700
Apr 13, 20260.380.380.370.380.38-1,716,300
Apr 10, 20260.380.390.370.380.381.33%724,600
Apr 9, 20260.370.380.370.380.381.35%378,000
Apr 8, 20260.370.380.360.370.371.37%971,100
Apr 7, 20260.360.370.360.370.371.39%65,000
Apr 6, 20260.370.370.360.360.36-1,093,300
Apr 3, 20260.360.370.360.360.36-381,100
Apr 2, 20260.360.360.360.360.36-998,800
Apr 1, 20260.360.360.360.360.36-256,100
Mar 31, 20260.360.360.350.360.361.41%2,020,400
Mar 30, 20260.360.360.350.360.36-1.39%3,717,100
Mar 27, 20260.360.360.360.360.36-458,800
Mar 26, 20260.360.370.360.360.36-513,000
Mar 25, 20260.360.370.360.360.36-453,700
Mar 24, 20260.360.370.360.360.36-1.37%1,740,200
Mar 19, 20260.370.370.360.370.37-531,700
Mar 18, 20260.360.370.360.370.37-1,685,100
Mar 17, 20260.360.370.360.370.371.39%235,600
Mar 16, 20260.360.370.350.360.36-10,138,500
Mar 13, 20260.360.360.360.360.36-851,300
Mar 12, 20260.370.370.350.360.36-1.37%1,342,700
Mar 11, 20260.370.370.370.370.36-327,400
Mar 10, 20260.370.370.370.370.36-645,900
Mar 9, 20260.370.370.350.370.36-1.35%6,920,900
Mar 6, 20260.360.380.360.370.361.37%2,400,500
Mar 5, 20260.360.370.360.370.361.39%1,678,900
Mar 4, 20260.370.380.360.360.36-2.70%11,044,900
Mar 3, 20260.370.380.370.370.36-2,351,500
Mar 2, 20260.370.370.360.370.36-5,253,500
Feb 27, 20260.380.380.370.370.36-1,417,800
Feb 26, 20260.370.370.360.370.36-4,108,200
Feb 25, 20260.370.370.360.370.36-2,730,200
Feb 24, 20260.370.370.370.370.36-1,516,800
Feb 23, 20260.370.380.370.370.36-2,469,200
Feb 20, 20260.380.380.370.370.36-2.63%2,338,700
Feb 19, 20260.380.380.370.380.371.33%1,561,300
Feb 16, 20260.380.380.370.380.37-1,023,500
Feb 13, 20260.380.380.370.380.37-1,865,000
Feb 12, 20260.380.380.370.380.37-1,426,400
Feb 11, 20260.380.380.380.380.37-1,327,500
Feb 10, 20260.380.380.380.380.37-1,524,300
Feb 9, 20260.380.380.380.380.37-837,800
Feb 6, 20260.380.380.370.380.37-1,954,400
Feb 5, 20260.380.380.370.380.37-2,285,700
Feb 4, 20260.380.380.370.380.37-704,800
Feb 3, 20260.380.380.370.380.37-1,677,900
Jan 30, 20260.380.380.380.380.37-1.32%297,500
Jan 29, 20260.380.380.380.380.371.33%392,500
Jan 28, 20260.390.390.380.380.37-2.60%2,412,400
Jan 27, 20260.390.390.380.390.38-848,200
Jan 26, 20260.390.400.380.390.38-2,863,300
Jan 23, 20260.390.390.390.390.38-1.28%1,091,300
Jan 22, 20260.390.390.390.390.381.30%1,459,000
Jan 21, 20260.390.390.380.390.38-239,100
Jan 20, 20260.390.400.380.390.38-1.28%2,103,500
Jan 19, 20260.390.400.390.390.38-701,000
Jan 16, 20260.400.400.390.390.38-828,800
Jan 15, 20260.400.400.390.390.38-1.27%500,200
Jan 14, 20260.390.400.390.400.392.60%1,752,400
Jan 13, 20260.390.390.380.390.38-1,914,700
Jan 12, 20260.390.390.380.390.38-722,900
Jan 9, 20260.390.390.380.390.38-1,044,800
Jan 8, 20260.390.390.380.390.38-1,328,200
Jan 7, 20260.380.390.380.390.381.32%2,191,900
Jan 6, 20260.390.390.380.380.37-1.30%1,696,200
Jan 5, 20260.380.400.380.390.381.32%2,575,000
Jan 2, 20260.380.380.370.380.371.33%775,800
Dec 31, 20250.380.380.370.380.37-3,834,700
Dec 30, 20250.380.390.380.380.37-1.32%1,065,100
Dec 29, 20250.380.390.380.380.371.33%2,686,500
Dec 26, 20250.390.390.380.380.37-2.60%3,240,200
Dec 24, 20250.390.390.390.390.381.32%958,100
Dec 23, 20250.390.390.380.380.37-1.30%2,388,700
Dec 22, 20250.390.390.380.390.38-833,900
Dec 19, 20250.390.390.380.390.38-5,855,600
Dec 18, 20250.390.390.380.390.38-1.28%7,422,400
Dec 17, 20250.390.390.380.390.38-6,450,800
Dec 16, 20250.400.400.390.390.38-2,041,700
Dec 15, 20250.400.400.390.390.38-2.50%3,554,000
Dec 12, 20250.400.400.390.400.391.27%2,498,400
Dec 11, 20250.400.400.390.400.39-4,085,300
Dec 10, 20250.400.400.390.400.39-1,321,600
Dec 9, 20250.400.400.390.400.39-1.25%3,167,500
Dec 8, 20250.400.400.400.400.391.27%1,355,900
Dec 5, 20250.400.400.390.400.39-1,293,700
Dec 4, 20250.400.400.390.400.39-1.25%1,843,800
Dec 3, 20250.400.410.400.400.39-1.23%2,347,200
Dec 2, 20250.400.410.400.410.401.25%2,257,400
Dec 1, 20250.410.420.400.400.39-3.61%2,337,900