Kuala Lumpur - Delayed Quote MYR

Oceancash Pacific Berhad (0049.KL)

0.3800
+0.0100
+(2.70%)
At close: 4:41:48 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.37000.39000.37000.38000.38004,218,700
May 14, 20250.36500.37000.36500.37000.37006,886,800
May 13, 20250.37000.37000.36500.37000.37001,548,400
May 9, 20250.37500.37500.36500.37000.37002,599,400
May 8, 20250.36500.37000.36500.37000.37009,833,400
May 7, 20250.37500.37500.37000.37000.37002,622,000
May 6, 20250.37000.37500.36500.37000.37002,304,500
May 5, 20250.36500.37000.36500.36500.36506,462,600
May 2, 20250.37000.37500.36500.37000.37005,270,400
Apr 30, 20250.37500.37500.36500.37000.37002,598,900
Apr 29, 20250.37000.37500.37000.37000.37007,890,600
Apr 28, 20250.37500.37500.36500.37000.37004,932,300
Apr 25, 20250.36500.37000.36500.37000.37004,028,000
Apr 24, 20250.36500.37500.36500.36500.36505,675,500
Apr 23, 20250.37000.37500.37000.37000.37004,122,700
Apr 22, 20250.36500.37000.36500.37000.37003,806,300
Apr 21, 20250.37500.37500.36500.37000.37001,655,800
Apr 18, 20250.37000.37500.36000.37500.37504,503,500
Apr 17, 20250.37500.37500.36500.37000.37008,052,800
Apr 16, 20250.36500.37500.36500.37000.37003,669,500
Apr 15, 20250.36500.37000.36500.36500.36502,857,100
Apr 14, 20250.36500.37500.36500.37000.37008,943,100
Apr 11, 20250.37000.37000.36500.37000.37001,903,000
Apr 10, 20250.36500.37500.36000.37000.37001,609,100
Apr 9, 20250.35500.37000.35500.36500.36508,240,200
Apr 8, 20250.36500.36500.35500.35500.35503,058,300
Apr 7, 20250.36500.37500.35000.36500.36501,489,400
Apr 4, 20250.36500.37500.36500.36500.36507,167,100
Apr 3, 20250.37000.37500.36500.36500.36505,646,400
Apr 2, 20250.36500.37500.36500.37000.3700859,500
Mar 28, 20250.36500.37000.36500.37000.37006,718,900
Mar 27, 20250.36500.37500.36500.37500.37506,758,400
Mar 26, 20250.37000.37500.36500.37500.37503,038,100
Mar 25, 20250.37500.37500.37000.37000.370012,531,300
Mar 24, 20250.36500.37000.36500.37000.37005,365,400
Mar 21, 20250.36500.37500.36500.37000.37004,203,100
Mar 20, 20250.36500.37500.36500.37000.37003,023,400
Mar 19, 20250.36500.37500.36500.36500.36504,540,000
Mar 17, 20250.37000.37500.37000.37000.37004,193,500
Mar 14, 20250.37000.37500.36500.37000.37003,200,000
Mar 13, 20250.36000.37500.36000.37000.37003,105,400
Mar 12, 20250.36000.37000.35500.36000.36007,274,100
Mar 11, 20250.36500.37000.36000.36000.36003,759,100
Mar 10, 20250.37000.37500.36500.36500.36503,195,800
Mar 7, 20250.36500.37000.36500.37000.37006,850,200
Mar 6, 20250.35500.37000.35500.36500.36504,429,500
Mar 5, 20250.36000.37000.35000.35500.35504,336,900
Mar 4, 20250.37500.38500.36000.36500.36506,145,200
Mar 3, 20250.36500.38000.36500.37500.37507,553,100
Feb 28, 20250.36500.37500.36500.37000.37003,442,600
Feb 27, 20250.37000.37500.36500.37000.37002,705,700
Feb 26, 20250.35500.37000.35500.36500.36506,454,000
Feb 25, 20250.37500.37500.35500.36000.36003,896,800
Feb 24, 20250.37000.37500.37000.37500.37502,311,500
Feb 21, 20250.37000.37500.36500.37000.37005,541,500
Feb 20, 20250.36000.37000.36000.36500.36506,196,800
Feb 19, 20250.36000.36500.36000.36500.3650103,700
Feb 18, 20250.37000.37500.36500.36500.36506,095,700
Feb 17, 20250.37000.37500.36500.37500.37506,030,400
Feb 14, 20250.36500.37000.36000.36500.36503,970,300
Feb 13, 20250.37000.37500.36500.36500.36504,142,200
Feb 12, 20250.37000.37500.36500.37000.37007,483,000
Feb 10, 20250.37500.37500.37000.37000.37004,227,400
Feb 7, 20250.38000.39000.37000.37500.37501,105,700
Feb 6, 20250.38500.39500.38500.38500.38504,992,300
Feb 5, 20250.38500.39000.38500.39000.39004,148,000
Feb 4, 20250.38500.39000.38500.38500.38503,087,600
Feb 3, 20250.39000.39500.38500.38500.38504,479,000
Jan 31, 20250.39000.40000.38500.39000.39007,622,900
Jan 28, 20250.39000.40000.39000.39000.39002,626,300
Jan 27, 20250.39500.40000.39000.39500.39503,820,800
Jan 24, 20250.39000.40000.39000.39500.39504,143,500
Jan 23, 20250.39000.39000.38500.39000.39003,125,800
Jan 22, 20250.39000.39500.39000.39000.39002,704,100
Jan 21, 20250.38000.39500.38000.39000.39003,256,600
Jan 20, 20250.38000.39000.38000.39000.39003,408,200
Jan 17, 20250.38500.39000.38000.38000.38001,977,100
Jan 16, 20250.39500.40000.38500.39000.39004,555,800
Jan 15, 20250.38000.39500.37000.39000.39007,295,600
Jan 14, 20250.37500.38500.37500.37500.37502,656,700
Jan 13, 20250.38500.38500.37500.38000.38003,875,500
Jan 10, 20250.38500.39000.38500.39000.39004,867,700
Jan 9, 20250.38500.39000.38000.38500.38502,163,900
Jan 8, 20250.39000.39000.38000.38500.38502,700,400
Jan 7, 20250.38000.38500.38000.38500.38504,109,300
Jan 6, 20250.37500.38500.37500.38000.38004,356,700
Jan 3, 20250.38000.38500.37500.37500.37503,220,100
Jan 2, 20250.38500.38500.38000.38000.38002,340,900
Dec 31, 20240.37000.38500.37000.38500.38504,551,700
Dec 30, 20240.37000.38000.37000.37000.37003,223,200
Dec 27, 20240.37500.38000.37500.37500.37502,640,500
Dec 26, 20240.37000.38000.37000.37500.37502,945,500
Dec 24, 20240.37000.38000.36500.37500.37505,149,600
Dec 23, 20240.36000.37500.36000.37000.37003,910,600
Dec 20, 20240.36500.36500.36000.36000.36002,024,500
Dec 19, 20240.36500.36500.36000.36500.36504,513,300
Dec 18, 20240.36000.37000.36000.36500.36503,412,600
Dec 17, 20240.35500.37000.35500.36500.36503,700,500
Dec 16, 20240.36000.37000.35000.36000.36005,255,800
Dec 13, 2024 0.005 Dividend
Dec 13, 20240.37000.37000.35500.36000.36003,657,800
Dec 12, 20240.35500.38000.35500.37000.36501,903,800
Dec 11, 20240.37500.37500.35000.36500.36012,046,900
Dec 10, 20240.43000.43000.36500.37500.36996,206,800
Dec 9, 20240.43000.43500.42500.43500.42913,766,500
Dec 6, 20240.43000.43500.42500.43000.42424,084,400
Dec 5, 20240.43000.43500.42500.43000.42424,133,800
Dec 4, 20240.43000.43000.42500.43000.42425,294,300
Dec 3, 20240.42500.43500.42000.43000.42423,815,700
Dec 2, 20240.42500.43000.42000.42500.41933,020,800
Nov 29, 20240.41500.42500.41500.42500.41934,687,100
Nov 28, 20240.42000.42500.41500.42000.41433,138,400
Nov 27, 20240.41500.42500.41000.42000.41433,569,900
Nov 26, 20240.41000.42000.40500.41500.40944,447,000
Nov 25, 20240.41000.41500.40500.41000.40454,017,500
Nov 22, 20240.40500.41500.40000.41000.40453,872,300
Nov 21, 20240.40000.40500.39500.40500.39953,691,000
Nov 20, 20240.40500.40500.39500.40000.39464,225,400
Nov 19, 20240.40000.40500.39500.40000.39463,638,000
Nov 18, 20240.39000.40000.39000.39500.38973,663,200
Nov 15, 20240.39500.39500.39000.39000.38474,675,800
Nov 14, 20240.39000.39500.38500.39500.38973,171,200
Nov 13, 20240.39500.39500.38500.39000.38473,897,100
Nov 12, 20240.39000.39500.38500.39500.38973,825,200
Nov 11, 20240.38500.39000.38500.39000.38474,671,400
Nov 8, 20240.38000.39000.37500.38500.37982,691,000
Nov 7, 20240.38000.38500.37500.38000.37493,585,400
Nov 6, 20240.38000.38500.38000.38500.37982,489,200
Nov 5, 20240.38500.38500.38000.38000.37491,789,700
Nov 4, 20240.37500.38000.37000.38000.37495,025,900
Nov 1, 20240.37500.38000.37000.37500.36994,595,900
Oct 30, 20240.39000.39500.36000.37500.36996,028,100
Oct 29, 20240.40000.40000.39000.39500.38974,697,500
Oct 28, 20240.39000.40000.38500.39500.38976,459,700
Oct 25, 20240.38500.39500.38500.39000.38475,853,200
Oct 24, 20240.39500.39500.38500.39000.38477,353,800
Oct 23, 20240.38000.39500.38000.39000.38475,068,300
Oct 22, 20240.38500.39000.38000.38000.37496,312,300
Oct 21, 20240.38000.38500.37500.38500.37982,575,600
Oct 18, 20240.38500.38500.37500.38000.3749950,300
Oct 17, 20240.37500.38500.37500.38000.37492,166,100
Oct 16, 20240.38000.38000.37500.37500.36991,518,700
Oct 15, 20240.37500.38500.37500.38000.37491,032,700
Oct 14, 20240.38000.38500.37000.38000.37492,225,100
Oct 11, 20240.38500.39000.38000.38500.37982,607,400
Oct 10, 20240.39000.39500.38500.38500.37981,964,300
Oct 9, 20240.38000.39000.38000.39000.38475,878,900
Oct 8, 20240.38000.38500.37000.38500.37982,708,400
Oct 7, 20240.37500.38000.37000.38000.37492,148,300
Oct 4, 20240.37000.37500.36500.37500.36994,026,500
Oct 3, 20240.37000.37500.36500.36500.36012,292,300
Oct 2, 20240.36500.37500.36500.37000.36501,264,700
Oct 1, 20240.36500.37000.36000.37000.36502,478,500
Sep 30, 20240.35500.36500.35500.36500.36014,541,800
Sep 27, 20240.35500.36000.35500.35500.35021,065,200
Sep 26, 20240.35500.36000.35000.36000.35511,032,600
Sep 25, 20240.35000.36000.35000.35500.35023,063,400
Sep 24, 20240.35000.36000.35000.36000.35511,100,200
Sep 23, 20240.36000.36000.35000.35500.3502941,500
Sep 20, 20240.35000.36000.35000.36000.35512,673,300
Sep 19, 20240.35000.35500.35000.35500.35022,049,300
Sep 18, 20240.36500.36500.35500.35500.35021,952,400
Sep 17, 20240.34500.36000.34500.36000.35513,055,900
Sep 13, 20240.35500.35500.35000.35500.35021,751,300
Sep 12, 20240.36000.36000.35500.35500.35022,785,100
Sep 11, 20240.34000.35500.33500.35000.34531,784,700
Sep 10, 20240.34500.35000.34500.34500.34031,367,300
Sep 9, 20240.35500.36000.35000.35000.34533,613,300
Sep 6, 20240.36000.36000.34500.35500.3502170,300
Sep 5, 20240.34000.36000.33500.36000.35512,879,600
Sep 4, 20240.34000.35000.33500.35000.34532,370,000
Sep 3, 20240.35000.35500.34500.34500.3403125,600
Sep 2, 20240.33500.35500.33500.35500.35022,159,800
Aug 30, 20240.33500.34000.32500.34000.33543,025,800
Aug 29, 20240.34500.35000.33500.34000.3354366,200
Aug 28, 20240.34500.35500.34500.35500.35023,217,200
Aug 27, 20240.34500.35000.34000.35000.34531,870,800
Aug 26, 20240.34500.35000.34000.35000.34531,083,000
Aug 23, 20240.33500.35000.33000.35000.34533,648,600
Aug 22, 20240.34000.34500.33500.34500.34031,733,400
Aug 21, 20240.34000.35000.34000.34500.34031,925,800
Aug 20, 20240.35500.35500.34000.35000.34531,733,200
Aug 19, 20240.34000.35500.34000.35500.3502981,700
Aug 16, 20240.34500.35000.34000.35000.34531,762,100
Aug 15, 20240.34000.35000.34000.34500.3403669,900
Aug 14, 20240.35500.37000.33500.34000.33541,502,100
Aug 13, 20240.35000.36000.33000.36000.35516,082,400
Aug 12, 20240.36000.36500.34000.36000.35511,116,500
Aug 9, 20240.37000.38000.35500.36000.35512,270,200
Aug 8, 20240.36500.37500.35000.37000.36506,711,000
Aug 7, 20240.32500.38000.31500.38000.37492,072,600
Aug 6, 20240.32000.33500.31000.32500.32061,173,600
Aug 5, 20240.36500.36500.31000.32500.32064,714,700
Aug 2, 20240.38500.38500.35500.37500.36993,708,400
Aug 1, 20240.43000.46500.38500.38500.379815,113,700
Jul 31, 20240.42500.44500.42500.43000.42428,638,900
Jul 30, 20240.41000.43500.41000.42500.41937,317,600
Jul 29, 20240.38000.41000.38000.41000.40454,956,800
Jul 26, 20240.39000.39000.38500.38500.3798100,000
Jul 25, 20240.38500.39500.38000.39000.3847904,200
Jul 24, 20240.38000.39000.37500.38500.37982,891,700
Jul 23, 20240.38000.38500.37500.38000.3749401,300
Jul 22, 20240.39500.39500.38000.39000.38472,760,500
Jul 19, 20240.38000.39500.38000.39500.38972,509,600
Jul 18, 20240.38000.39000.38000.38000.37491,178,100
Jul 17, 20240.38500.38500.38500.38500.3798588,600
Jul 16, 20240.40000.40000.39000.39500.38971,123,800
Jul 15, 20240.39000.40000.38500.40000.39462,297,700
Jul 12, 20240.39000.39500.39000.39000.384781,000
Jul 11, 20240.40000.40000.39000.39500.38971,973,500
Jul 10, 20240.39000.40000.39000.40000.39462,033,500
Jul 9, 20240.39500.39500.39000.39000.38471,469,700
Jul 5, 20240.38500.39500.38000.39500.38972,066,800
Jul 4, 20240.40000.40000.38500.38500.3798250,200
Jul 3, 20240.40000.40000.39000.39000.38473,193,000
Jul 2, 20240.39000.40000.38500.40000.39462,694,900
Jul 1, 20240.39000.40000.38500.39000.3847722,300
Jun 28, 20240.40000.40500.38500.40000.3946381,400
Jun 27, 20240.40000.40500.39000.40500.39951,472,900
Jun 26, 20240.39000.42000.39000.40500.39951,087,800
Jun 25, 20240.40000.40000.39000.40000.3946176,300
Jun 24, 20240.39500.40000.39000.40000.39462,830,700
Jun 21, 20240.40500.41000.39500.39500.38972,480,400
Jun 20, 20240.40000.42000.39000.41000.40451,643,100
Jun 19, 20240.40000.40500.39000.40500.39952,007,600
Jun 18, 20240.39500.40500.39500.39500.38972,267,400
Jun 14, 20240.39500.40500.38500.39500.38972,365,700
Jun 13, 20240.38500.40000.37500.39500.3897897,400
Jun 12, 20240.41000.41000.37500.38500.37981,053,300
Jun 11, 20240.41000.41000.39500.41000.40452,638,200
Jun 10, 20240.40000.41500.40000.41000.40451,948,100
Jun 7, 20240.39500.40500.39000.40500.39952,101,900
Jun 6, 20240.38500.39500.38500.39500.38973,874,200
Jun 5, 20240.37500.39000.37500.38500.37983,611,900
Jun 4, 20240.35500.38000.35500.37500.36992,397,700
May 31, 20240.34500.35000.33500.35000.34533,255,700
May 30, 20240.35000.35500.34000.34500.34032,313,900
May 29, 20240.35500.35500.34000.35000.34531,448,400
May 28, 20240.36500.37000.35000.36000.3551554,000
May 27, 20240.36000.37500.34500.37000.36502,061,300
May 24, 20240.36500.37000.34500.36000.35511,572,300
May 23, 20240.37000.38000.36500.37500.3699585,000
May 21, 20240.37000.38500.36500.37500.3699726,400
May 20, 20240.37500.38500.36500.37500.36992,668,900
May 17, 20240.37500.38500.36500.36500.36011,440,800
May 16, 20240.42500.45000.36500.37000.36503,806,900
May 15, 20240.33500.45000.33500.42000.41438,582,300