Kuala Lumpur - Delayed Quote MYR

OCB Berhad (5533.KL)

0.7100 0.0000 (0.00%)
As of April 18 at 2:30 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 500
Apr 17, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Apr 16, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 23,000
Apr 15, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Apr 12, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Apr 9, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Apr 8, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 5,000
Apr 5, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 12,000
Apr 4, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Apr 3, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Apr 2, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Apr 1, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Mar 29, 2024 0.7200 0.7200 0.7200 0.7400 0.7400 2,200
Mar 27, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Mar 26, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 16,900
Mar 25, 2024 0.7150 0.7700 0.7150 0.7700 0.7700 26,100
Mar 22, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Mar 21, 2024 0.7300 0.7300 0.7100 0.7100 0.7100 5,000
Mar 20, 2024 0.7400 0.7400 0.7300 0.7400 0.7400 19,000
Mar 19, 2024 0.7300 0.7400 0.7300 0.7400 0.7400 23,000
Mar 18, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Mar 15, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 56,500
Mar 14, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 2,200
Mar 13, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 1,000
Mar 12, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 11, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 8, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 7, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 6, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 5, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 6,000
Mar 4, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 1, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Feb 29, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Feb 28, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Feb 27, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 21,700
Feb 26, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Feb 23, 2024 0.7850 0.7900 0.7300 0.7300 0.7300 102,900
Feb 22, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Feb 21, 2024 0.7500 0.7900 0.7500 0.7900 0.7900 6,400
Feb 20, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Feb 19, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Feb 16, 2024 0.7500 0.7900 0.7500 0.7500 0.7500 4,000
Feb 15, 2024 0.7500 0.7500 0.7300 0.7300 0.7300 2,500
Feb 14, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 1,100
Feb 13, 2024 0.7350 0.7350 0.7350 0.7350 0.7350 -
Feb 9, 2024 0.7350 0.7350 0.7350 0.7350 0.7350 -
Feb 8, 2024 0.7100 0.7350 0.7100 0.7350 0.7350 11,000
Feb 7, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Feb 6, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 125,900
Feb 5, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 1,000
Feb 2, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 31, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 1,200
Jan 30, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jan 29, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 1,500
Jan 26, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jan 24, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jan 23, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 8,900
Jan 22, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 22,000
Jan 19, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 61,500
Jan 18, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jan 17, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jan 16, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 19,900
Jan 15, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 -
Jan 12, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 6,000
Jan 11, 2024 0.7050 0.7050 0.7050 0.7050 0.7050 -
Jan 10, 2024 0.7050 0.7050 0.7050 0.7050 0.7050 -
Jan 9, 2024 0.7050 0.7050 0.7050 0.7050 0.7050 -
Jan 8, 2024 0.7050 0.7050 0.7050 0.7050 0.7050 -
Jan 5, 2024 0.7050 0.7050 0.7050 0.7050 0.7050 8,000
Jan 4, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 4,400
Jan 3, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jan 2, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 6,500
Dec 29, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 -
Dec 28, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 1,000
Dec 27, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 1,000
Dec 26, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Dec 22, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Dec 21, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Dec 20, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Dec 19, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Dec 18, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 2,200
Dec 15, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Dec 14, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 5,000
Dec 13, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 20,000
Dec 12, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Dec 11, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Dec 8, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 1,000
Dec 7, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 1,400
Dec 6, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Dec 5, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Dec 4, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 5,000
Dec 1, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Nov 30, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Nov 29, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Nov 28, 2023 0.7400 0.7600 0.7400 0.7600 0.7600 11,200
Nov 27, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 24, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 2,000
Nov 23, 2023 0.7350 0.7350 0.7350 0.7350 0.7350 -
Nov 22, 2023 0.7150 0.7650 0.7100 0.7350 0.7350 263,700
Nov 21, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Nov 20, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Nov 17, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 2,200
Nov 16, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 28,000
Nov 15, 2023 0.7500 0.7600 0.7500 0.7600 0.7600 200,000
Nov 14, 2023 0.7500 0.7500 0.7400 0.7400 0.7400 8,400
Nov 10, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 9, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 1,000
Nov 8, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Nov 7, 2023 0.7150 0.7500 0.7100 0.7500 0.7500 32,500
Nov 6, 2023 0.7100 0.7150 0.7100 0.7150 0.7150 3,000
Nov 3, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Nov 2, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 1,000
Nov 1, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Oct 31, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Oct 30, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Oct 27, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Oct 26, 2023 0.7050 0.7750 0.7050 0.7750 0.7750 16,500
Oct 25, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 10,000
Oct 24, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 23, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 4,500
Oct 20, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 19, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 18, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 17, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 16, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 13, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 12, 2023 0.7200 0.7300 0.7200 0.7300 0.7300 22,000
Oct 11, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Oct 10, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Oct 9, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Oct 6, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Oct 5, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Oct 4, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Oct 3, 2023 0.7500 0.7500 0.7200 0.7200 0.7200 4,500
Oct 2, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Sep 29, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 700
Sep 27, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 26, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 25, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 22, 2023 0.7200 0.7500 0.7200 0.7500 0.7500 103,000
Sep 21, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Sep 20, 2023 0.7150 0.7150 0.7100 0.7100 0.7100 5,400
Sep 19, 2023 0.7300 0.7500 0.7300 0.7300 0.7300 5,000
Sep 18, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Sep 15, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Sep 14, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Sep 13, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Sep 12, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Sep 11, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Sep 8, 2023 0.7300 0.7500 0.7300 0.7300 0.7300 262,000
Sep 7, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 20,000
Sep 6, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Sep 5, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Sep 4, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Sep 1, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 18,900
Aug 30, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 29, 2023 0.7200 0.7300 0.7200 0.7200 0.7200 19,000
Aug 28, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Aug 25, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Aug 24, 2023 0.6900 0.7000 0.6900 0.7000 0.7000 3,600
Aug 23, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 22, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 4,400
Aug 21, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 18, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 17, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 1,000
Aug 16, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 6,600
Aug 15, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 13,500
Aug 14, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 -
Aug 11, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 5,000
Aug 10, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 5,000
Aug 9, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 -
Aug 8, 2023 0.6900 0.6950 0.6900 0.6950 0.6950 8,700
Aug 7, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 1,000
Aug 4, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Aug 3, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 5,000
Aug 2, 2023 0.6700 0.6750 0.6700 0.6750 0.6750 5,000
Aug 1, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 6,400
Jul 31, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 5,000
Jul 28, 2023 0.6850 0.7000 0.6800 0.7000 0.7000 70,000
Jul 27, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 26, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 12,000
Jul 25, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 24, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 21, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 20, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 18, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 17, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 14, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 13, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 3,000
Jul 12, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 11, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 10, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 5,000
Jul 7, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 6, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 5, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 3,000
Jul 4, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 3, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 30, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 28, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 27, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 26, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 1,200
Jun 23, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 1,000
Jun 22, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 21, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 20, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 20,000
Jun 19, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 16, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 15, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 14, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 43,300
Jun 13, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 12, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,700
Jun 9, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 8, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 5,000
Jun 7, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 6, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 2, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Jun 1, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 31, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 30, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 29, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 26, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 14,500
May 25, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 24, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 16,600
May 23, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 22, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 2,200
May 19, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 18, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 17, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 16, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 15, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 2,200
May 12, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 11, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 10, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 2,200
May 9, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 8, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
May 5, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
May 3, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 2, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Apr 28, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 6,000
Apr 27, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Apr 26, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Apr 25, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 2,200
Apr 20, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
Apr 19, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 5,000

Related Tickers

9776.KL Sinmah Capital Berhad
0.0950
0.00%
 
0201.KL Nova Wellness Group Berhad
0.5200
0.00%
 
9946.KL Rex Industry Berhad
0.1150
0.00%
 
5300.KL Yenher Holdings Berhad
0.8400
0.00%
 
8303.KL Lotus KFM Berhad
0.1850
0.00%
 
5157.KL Saudee Group Berhad
0.0250
0.00%
 
0212.KL SDS Group Berhad
0.7700
0.00%
 
7216.KL Kawan Food Berhad
1.8300
+0.55%
 
8478.KL Hwa Tai Industries Berhad
0.5850
-0.85%
 
0280.KL MYMBN Berhad
0.1700
0.00%