Skip to main content
OCR Group Berhad (KLSE:OCR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0500
0.00 (0.00%)
At close: Apr 29, 2026

OCR Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.040.050.05-26,802,100
Apr 28, 20260.050.050.050.050.0511.11%20,906,100
Apr 27, 20260.050.050.050.050.05-10.00%15,354,200
Apr 24, 20260.050.050.040.050.0511.11%23,664,600
Apr 23, 20260.050.050.040.050.05-17,858,700
Apr 22, 20260.050.050.050.050.05-10.00%23,035,600
Apr 21, 20260.050.050.050.050.05-10,893,000
Apr 20, 20260.050.050.050.050.05-27,109,800
Apr 17, 20260.050.050.040.050.0511.11%36,934,500
Apr 16, 20260.050.050.050.050.05-25,945,700
Apr 15, 20260.050.050.050.050.05-21,512,400
Apr 14, 20260.050.050.040.050.05-34,999,100
Apr 13, 20260.050.050.040.050.05-10.00%31,052,000
Apr 10, 20260.050.050.050.050.0511.11%27,610,600
Apr 9, 20260.050.050.040.050.05-39,142,000
Apr 8, 20260.050.050.040.050.05-10.00%41,671,700
Apr 7, 20260.050.050.040.050.0511.11%25,084,900
Apr 6, 20260.050.050.050.050.05-35,476,800
Apr 3, 20260.050.050.040.050.05-39,683,600
Apr 2, 20260.050.050.050.050.05-27,496,200
Apr 1, 20260.050.050.040.050.05-34,348,000
Mar 31, 20260.050.050.040.050.05-26,233,400
Mar 30, 20260.050.050.050.050.05-40,996,300
Mar 27, 20260.050.050.040.050.05-32,371,900
Mar 26, 20260.050.050.040.050.05-39,615,900
Mar 25, 20260.050.050.040.050.05-34,787,600
Mar 24, 20260.050.050.050.050.05-23,680,800
Mar 19, 20260.050.050.050.050.05-28,987,200
Mar 18, 20260.050.050.050.050.05-10.00%32,095,000
Mar 17, 20260.040.050.040.050.0511.11%37,985,600
Mar 16, 20260.050.050.040.050.05-10.00%39,592,900
Mar 13, 20260.050.050.040.050.0511.11%26,032,300
Mar 12, 20260.050.050.040.050.05-10.00%28,581,500
Mar 11, 20260.050.050.040.050.0511.11%32,209,300
Mar 10, 20260.050.050.050.050.05-26,007,000
Mar 9, 20260.050.050.040.050.05-23,833,500
Mar 6, 20260.050.050.050.050.05-40,865,800
Mar 5, 20260.040.050.040.050.05-24,082,800
Mar 4, 20260.050.050.050.050.05-22,247,200
Mar 3, 20260.050.050.040.050.05-27,414,600
Mar 2, 20260.050.050.040.050.05-6,483,100
Feb 27, 20260.050.050.040.050.05-27,015,600
Feb 26, 20260.050.050.050.050.05-26,043,500
Feb 25, 20260.050.050.040.050.05-13,386,200
Feb 24, 20260.050.050.050.050.05-31,688,500
Feb 23, 20260.050.050.050.050.05-45,350,100
Feb 20, 20260.050.050.050.050.05-11,728,600
Feb 19, 20260.050.050.050.050.05-10.00%20,378,300
Feb 16, 20260.050.050.050.050.0511.11%8,324,300
Feb 13, 20260.050.050.050.050.05-6,717,400
Feb 12, 20260.040.050.040.050.05-22,033,700
Feb 11, 20260.050.050.050.050.05-10.00%27,814,200
Feb 10, 20260.050.050.050.050.0511.11%33,241,000
Feb 9, 20260.040.050.040.050.05-31,361,000
Feb 6, 20260.050.050.050.050.05-20,256,600
Feb 5, 20260.050.050.040.050.05-23,474,200
Feb 4, 20260.050.050.050.050.05-22,012,900
Feb 3, 20260.050.050.040.050.05-25,661,700
Jan 30, 20260.050.050.050.050.05-16,684,600
Jan 29, 20260.050.050.040.050.05-29,547,900
Jan 28, 20260.050.050.050.050.05-19,546,900
Jan 27, 20260.050.050.040.050.05-31,426,000
Jan 26, 20260.050.050.050.050.05-20,357,900
Jan 23, 20260.050.050.040.050.05-25,584,700
Jan 22, 20260.040.050.040.050.05-18,791,700
Jan 21, 20260.050.050.040.050.05-6,199,100
Jan 20, 20260.050.050.040.050.05-10.00%29,655,600
Jan 19, 20260.050.050.050.050.05-21,429,700
Jan 16, 20260.050.050.040.050.05-13,455,600
Jan 15, 20260.050.050.050.050.0511.11%32,671,100
Jan 14, 20260.050.050.040.050.05-19,789,700
Jan 13, 20260.050.050.040.050.05-6,596,600
Jan 12, 20260.050.050.040.050.05-10.00%21,296,500
Jan 9, 20260.050.050.040.050.05-13,095,900
Jan 8, 20260.050.050.050.050.0511.11%9,189,100
Jan 7, 20260.050.050.040.050.05-30,004,500
Jan 6, 20260.050.050.040.050.05-15,194,800
Jan 5, 20260.040.050.040.050.05-17,284,000
Jan 2, 20260.040.050.040.050.0512.50%18,797,300
Dec 31, 20250.040.050.040.040.04-19,270,700
Dec 30, 20250.040.050.040.040.04-7,095,300
Dec 29, 20250.040.050.040.040.04-11,930,000
Dec 26, 20250.040.050.040.040.04-11.11%23,933,300
Dec 24, 20250.040.050.040.050.05-9,184,300
Dec 23, 20250.040.050.040.050.0512.50%16,559,000
Dec 22, 20250.040.040.040.040.04-11.11%18,791,200
Dec 19, 20250.040.050.040.050.0512.50%9,581,600
Dec 18, 20250.040.050.040.040.04-11.11%4,949,300
Dec 17, 20250.040.050.040.050.0512.50%2,754,100
Dec 16, 20250.040.040.040.040.04-17,204,600
Dec 15, 20250.040.040.040.040.04-9,900,100
Dec 12, 20250.040.040.040.040.04-10,156,100
Dec 11, 20250.040.040.040.040.04-19,513,900
Dec 10, 20250.040.040.040.040.04-24,565,000
Dec 9, 20250.040.040.040.040.04-17,363,000
Dec 8, 20250.040.040.040.040.04-10,281,700
Dec 5, 20250.040.040.040.040.04-15,031,600
Dec 4, 20250.040.040.040.040.04-263,100
Dec 3, 20250.040.040.040.040.04-119,500
Dec 2, 20250.040.050.040.040.04-9,399,100