OCB Bhd.(MY:5533)
0.840.00 (0.00%)
MY:5533
OCB Bhd. historical prices
0.84
At close:0.00 (0.00%)
OCB Bhd. (5533) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.84 | 1.05 | 0.79 | 0.84 | 0.84 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.84 | 1.08 | 0.80 | 0.84 | 0.84 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.84 | 1.08 | 0.81 | 0.84 | 0.84 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.84 | 1.08 | 0.81 | 0.84 | 0.84 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.84 | 1.08 | 0.81 | 0.84 | 0.84 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.84 | 1.08 | 0.82 | 0.84 | 0.84 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 15,000 | 3.80 |
| Nov 02, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +5.59% | 22,000 | 6.10 |
| Oct 30, 2026 | 0.81 | 0.84 | 0.80 | 0.81 | 0.81 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.81 | 0.99 | 0.81 | 0.81 | 0.81 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.81 | 0.99 | 0.80 | 0.81 | 0.81 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +11.03% | 14,800 | 3.85 |
| Oct 26, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 1,100 | 0.28 |
| Oct 23, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -4.61% | 2,800 | 0.70 |
| Oct 20, 2026 | 0.76 | 1.06 | 0.76 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.76 | 0.99 | 0.76 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.76 | 0.89 | 0.76 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 1,000 | 0.19 |
| Oct 14, 2026 | 0.77 | 0.88 | 0.77 | 0.77 | 0.77 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.94% | 3,000 | 0.58 |
| Oct 12, 2026 | 0.81 | 0.89 | 0.77 | 0.81 | 0.81 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.81 | 0.89 | 0.76 | 0.81 | 0.81 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.81 | 0.89 | 0.76 | 0.81 | 0.81 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.81 | 0.89 | 0.80 | 0.81 | 0.81 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +8.00% | 14,600 | 2.35 |
| Oct 05, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.75 | 0.95 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 100 | 0.02 |
| Sep 30, 2026 | 0.76 | 0.95 | 0.75 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.76 | 0.95 | 0.75 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.76 | 0.95 | 0.75 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.76 | 0.94 | 0.75 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00% | 2,000 | 0.19 |
| Sep 23, 2026 | 0.76 | 0.95 | 0.75 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 0.00% | 90,000 | 9.23 |
| Sep 21, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +1.33% | 200 | 0.02 |
| Sep 18, 2026 | 0.75 | 0.95 | 0.70 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.75 | 0.95 | 0.70 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.75 | 0.95 | 0.71 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.75 | 0.95 | 0.71 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.75 | 0.95 | 0.73 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.75 | 0.95 | 0.74 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.75 | 0.95 | 0.74 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 300 | 0.03 |
| Sep 07, 2026 | 0.75 | 0.95 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.85% | 1,000 | 0.07 |
| Sep 03, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 8,000 | 0.57 |
