U.S. markets open in 2 hours 35 minutes

OCK (0172.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.51000.0000 (0.00%)
At close: 4:52PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 09, 20210.51000.51500.50000.51000.51006,612,400
Mar 08, 20210.51500.52000.50500.51000.51005,212,000
Mar 05, 20210.52000.52000.50000.51000.51005,970,800
Mar 04, 20210.50000.52500.49500.52000.520014,751,900
Mar 03, 20210.51500.52000.49500.50500.50506,207,400
Mar 02, 20210.53000.55500.51000.51000.510037,926,900
Mar 01, 20210.49500.52500.49000.52000.520023,687,200
Feb 26, 20210.48500.49500.47000.48500.48508,317,900
Feb 25, 20210.50500.50500.48500.49500.495011,293,100
Feb 24, 20210.51500.52000.47000.50000.500023,423,300
Feb 23, 20210.53500.54000.50000.51500.515019,650,200
Feb 22, 20210.53000.57500.53000.53000.530092,765,800
Feb 19, 20210.43500.51500.43000.51500.515063,444,300
Feb 18, 20210.44000.44000.43000.43500.43504,330,200
Feb 17, 20210.43000.44000.42500.44000.44005,909,900
Feb 16, 20210.42500.43500.42000.42500.42508,800,000
Feb 15, 20210.42500.43000.42000.42000.42007,130,400
Feb 11, 20210.42500.43000.42000.42000.42001,035,000
Feb 10, 20210.43000.43500.42000.42500.42505,862,300
Feb 09, 20210.42500.45000.42000.42500.425028,779,400
Feb 08, 20210.44000.44000.42500.42500.42502,199,400
Feb 05, 20210.42500.44000.42500.44000.44003,557,800
Feb 04, 20210.43000.43500.42000.43000.43001,746,500
Feb 03, 20210.43000.43000.42500.42500.4250803,900
Feb 02, 20210.43500.44500.42000.42500.42504,914,300
Jan 29, 20210.44500.44500.43500.44000.44002,640,700
Jan 27, 20210.44000.45000.44000.44500.44503,024,500
Jan 26, 20210.44000.45000.43000.43500.43501,738,300
Jan 25, 20210.45500.45500.44000.45000.45006,499,800
Jan 22, 20210.45000.46500.44500.45500.45505,782,000
Jan 21, 20210.45500.45500.45000.45000.45002,449,200
Jan 20, 20210.45000.46500.44500.45500.45504,715,800
Jan 19, 20210.46000.47000.45000.45000.450013,889,300
Jan 18, 20210.46000.46000.45000.46000.46004,376,200
Jan 15, 20210.45500.47000.45000.46000.460015,059,500
Jan 14, 20210.44500.47000.44000.45500.455030,053,700
Jan 13, 20210.43000.45000.42500.44500.445016,515,400
Jan 12, 20210.41000.43000.39500.43000.43008,023,300
Jan 11, 20210.40500.43000.40000.41000.41009,688,200
Jan 08, 20210.41500.42500.39500.41000.410011,682,600
Jan 07, 20210.43500.44000.41500.42500.42505,247,600
Jan 06, 20210.44000.44000.43000.43500.435010,922,000
Jan 05, 20210.44000.45000.44000.44000.44001,629,100
Jan 04, 20210.45000.45500.44000.44000.4400829,200
Dec 31, 20200.46500.47000.45000.45000.45004,750,000
Dec 30, 20200.44500.47000.44500.46500.46507,784,300
Dec 29, 20200.45000.45500.44000.44500.44502,410,900
Dec 28, 20200.44000.45000.43500.44500.44502,228,600
Dec 24, 20200.44000.44000.43500.43500.4350285,500
Dec 23, 20200.43500.44500.43500.44000.4400930,400
Dec 22, 20200.44500.44500.42500.43500.43501,876,400
Dec 21, 20200.44000.45000.43500.44500.44501,796,600
Dec 18, 20200.44500.44500.43500.44000.4400789,200
Dec 17, 20200.45000.45000.44000.44000.44001,058,400
Dec 16, 20200.44000.45000.44000.45000.45002,000,100
Dec 15, 20200.43500.44500.43000.44000.44002,418,300
Dec 14, 20200.46000.46000.43500.44000.44002,971,500
Dec 11, 20200.46000.46500.45500.45500.45502,542,900
Dec 10, 20200.46000.46500.45500.45500.45502,008,900
Dec 09, 20200.46000.47500.45000.46000.46007,318,600
Dec 08, 20200.46500.47000.45500.46000.46002,892,300
Dec 07, 20200.48000.48000.45000.47000.47005,290,300
Dec 04, 20200.45790.49560.44840.49090.490920,363,618
Dec 03, 20200.44840.45790.44840.45310.45316,381,823
Dec 02, 20200.44840.45310.44370.44840.44845,988,414
Dec 01, 20200.43430.45310.43430.44840.44848,618,872
Nov 30, 20200.43430.44840.42480.42950.429510,997,544
Nov 27, 20200.41540.42480.41540.42010.42019,434,502
Nov 26, 20200.41070.41540.40590.41070.41077,100,107
Nov 25, 20200.40120.41540.40120.40590.40592,882,137
Nov 24, 20200.41070.41540.40120.40120.40122,249,230
Nov 23, 20200.41540.42480.40590.41070.41074,037,047
Nov 20, 20200.42010.42010.41070.41070.41075,124,377
Nov 19, 20200.41070.42480.41070.41540.41545,557,190
Nov 18, 20200.40590.43430.40590.41070.41078,654,146
Nov 17, 20200.41070.41070.40590.41070.41072,369,350
Nov 16, 20200.40120.41070.40120.41070.41073,867,778
Nov 13, 20200.41070.41070.39650.40120.40124,106,217
Nov 12, 20200.40120.41540.40120.40590.40594,703,109
Nov 11, 20200.40590.40590.39650.39650.39652,629,186
Nov 10, 20200.40120.40590.39650.40120.40123,916,398
Nov 09, 20200.42950.43430.38710.40120.401211,864,336
Nov 06, 20200.39180.42010.38710.41540.415413,664,970
Nov 05, 20200.37290.38230.37290.37760.37765,174,586
Nov 04, 20200.37760.37760.36350.37290.37298,760,071
Nov 03, 20200.37760.37760.37290.37760.3776401,141
Nov 02, 20200.37760.37760.36350.37760.37761,213,804
Oct 30, 20200.38230.38710.37290.37760.37761,329,475
Oct 28, 20200.39650.41540.36820.38710.38716,152,917
Oct 27, 20200.39650.39650.38230.39650.39654,707,346
Oct 26, 20200.40590.40590.38710.39650.39651,419,512
Oct 23, 20200.41540.41540.40120.40590.40591,128,004
Oct 22, 20200.41070.41540.41070.41540.4154830,988
Oct 21, 20200.41540.41540.41070.41540.4154455,163
Oct 20, 20200.41540.42010.41070.41540.41541,018,583
Oct 19, 20200.41540.41540.40590.41540.41541,035,319
Oct 16, 20200.41540.42010.41070.41540.4154459,506
Oct 15, 20200.42010.42010.41070.41540.4154443,299
Oct 14, 20200.42010.42480.41070.41540.4154945,282
Oct 13, 20200.42010.42010.41070.42010.4201334,090
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...