Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Oceancash Pacific Berhad (0049.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3350

+0.0250

(+8.06%)

At close: 04:52PM MYT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.3150	0.3400	0.3100	0.3350	0.3350	1,327,400
09 May 2024	0.3100	0.3100	0.3050	0.3100	0.3100	706,200
08 May 2024	0.3050	0.3100	0.3000	0.3100	0.3100	560,000
07 May 2024	0.3000	0.3050	0.3000	0.3000	0.3000	423,700
06 May 2024	0.2950	0.3000	0.2950	0.3000	0.3000	708,600
03 May 2024	0.2950	0.3000	0.2950	0.3000	0.3000	916,200
02 May 2024	0.2950	0.3000	0.2950	0.3000	0.3000	248,100
30 Apr 2024	0.2950	0.2950	0.2950	0.2950	0.2950	2,100
29 Apr 2024	0.2900	0.2950	0.2900	0.2950	0.2950	56,100
26 Apr 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
25 Apr 2024	0.2950	0.2950	0.2950	0.2950	0.2950	2,500
24 Apr 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
23 Apr 2024	0.2950	0.2950	0.2900	0.2950	0.2950	1,141,000
22 Apr 2024	0.2900	0.2950	0.2900	0.2950	0.2950	15,700
19 Apr 2024	0.2900	0.2950	0.2900	0.2900	0.2900	235,600
18 Apr 2024	0.2900	0.3000	0.2900	0.3000	0.3000	615,000
17 Apr 2024	0.2900	0.2900	0.2850	0.2850	0.2850	85,000
16 Apr 2024	0.2900	0.2950	0.2900	0.2950	0.2950	338,400
15 Apr 2024	0.2900	0.2950	0.2900	0.2950	0.2950	554,000
12 Apr 2024	0.2950	0.3000	0.2950	0.3000	0.3000	54,500
09 Apr 2024	0.2900	0.2950	0.2900	0.2900	0.2900	754,400
08 Apr 2024	0.2950	0.2950	0.2900	0.2900	0.2900	165,100
05 Apr 2024	0.2950	0.2950	0.2950	0.2950	0.2950	18,300
04 Apr 2024	0.2900	0.2950	0.2900	0.2950	0.2950	612,200
03 Apr 2024	0.2950	0.2950	0.2900	0.2900	0.2900	237,500
02 Apr 2024	0.2950	0.2950	0.2900	0.2900	0.2900	110,300
01 Apr 2024	0.2950	0.2950	0.2900	0.2900	0.2900	1,150,500
29 Mar 2024	0.3000	0.3000	0.2950	0.2950	0.2950	5,900
27 Mar 2024	0.3000	0.3000	0.2950	0.2950	0.2950	26,700
26 Mar 2024	0.3000	0.3000	0.2950	0.3000	0.3000	399,200
25 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	2,200
22 Mar 2024	0.3000	0.3000	0.2950	0.3000	0.3000	27,900
21 Mar 2024	0.3000	0.3000	0.2950	0.2950	0.2950	384,600
20 Mar 2024	0.2900	0.2950	0.2900	0.2950	0.2950	40,000
19 Mar 2024	0.3000	0.3050	0.2950	0.2950	0.2950	1,255,100
18 Mar 2024	0.2950	0.3000	0.2900	0.3000	0.3000	127,200
15 Mar 2024	0.2900	0.2950	0.2900	0.2900	0.2900	891,000
14 Mar 2024	0.2900	0.2900	0.2850	0.2900	0.2900	699,400
13 Mar 2024	0.2900	0.2950	0.2850	0.2950	0.2950	466,800
12 Mar 2024	0.2900	0.2950	0.2850	0.2950	0.2950	42,500
11 Mar 2024	0.2900	0.2900	0.2850	0.2900	0.2900	759,700
08 Mar 2024	0.2900	0.2950	0.2850	0.2900	0.2900	94,600
07 Mar 2024	0.2900	0.2950	0.2900	0.2950	0.2950	29,000
06 Mar 2024	0.2900	0.2950	0.2900	0.2950	0.2950	416,300
05 Mar 2024	0.2950	0.2950	0.2900	0.2950	0.2950	880,300
04 Mar 2024	0.2950	0.3000	0.2900	0.2950	0.2950	486,500
01 Mar 2024	0.3000	0.3000	0.2950	0.3000	0.3000	593,900
29 Feb 2024	0.3050	0.3050	0.3000	0.3050	0.3050	785,200
28 Feb 2024	0.3050	0.3100	0.3050	0.3100	0.3100	301,400
27 Feb 2024	0.3050	0.3100	0.3000	0.3000	0.3000	77,100
26 Feb 2024	0.3050	0.3100	0.3050	0.3050	0.3050	625,100
23 Feb 2024	0.3100	0.3100	0.3050	0.3100	0.3100	10,200
22 Feb 2024	0.3050	0.3100	0.3050	0.3100	0.3100	59,800
21 Feb 2024	0.3050	0.3150	0.3050	0.3150	0.3150	49,600
20 Feb 2024	0.3050	0.3100	0.3000	0.3000	0.3000	384,000
19 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	72,000
16 Feb 2024	0.3100	0.3150	0.3050	0.3050	0.3050	30,000
15 Feb 2024	0.3050	0.3150	0.3050	0.3150	0.3150	391,900
14 Feb 2024	0.3000	0.3050	0.3000	0.3050	0.3050	739,000
13 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	30,000
09 Feb 2024	0.3000	0.3100	0.3000	0.3100	0.3100	395,000
08 Feb 2024	0.3000	0.3100	0.3000	0.3100	0.3100	642,200
07 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	94,900
06 Feb 2024	0.3000	0.3050	0.3000	0.3000	0.3000	65,100
05 Feb 2024	0.3000	0.3050	0.3000	0.3000	0.3000	641,400
02 Feb 2024	0.3050	0.3050	0.3000	0.3000	0.3000	72,400
31 Jan 2024	0.3050	0.3050	0.3000	0.3050	0.3050	54,700
30 Jan 2024	0.3050	0.3100	0.3050	0.3050	0.3050	394,800
29 Jan 2024	0.3050	0.3100	0.3000	0.3100	0.3100	165,700
26 Jan 2024	0.3150	0.3150	0.3050	0.3050	0.3050	58,000
24 Jan 2024	0.3100	0.3150	0.3100	0.3150	0.3150	315,100
23 Jan 2024	0.3050	0.3100	0.3050	0.3050	0.3050	64,100
22 Jan 2024	0.3150	0.3150	0.3050	0.3100	0.3100	810,400
19 Jan 2024	0.3050	0.3150	0.3050	0.3150	0.3150	35,000
18 Jan 2024	0.3100	0.3150	0.3050	0.3150	0.3150	69,400
17 Jan 2024	0.3100	0.3200	0.3100	0.3100	0.3100	657,900
16 Jan 2024	0.3150	0.3150	0.3100	0.3150	0.3150	182,300
15 Jan 2024	0.3100	0.3150	0.3100	0.3150	0.3150	128,300
12 Jan 2024	0.3150	0.3200	0.3150	0.3150	0.3150	366,600
11 Jan 2024	0.3200	0.3250	0.3150	0.3200	0.3200	92,800
10 Jan 2024	0.3350	0.3350	0.3200	0.3200	0.3200	162,100
09 Jan 2024	0.3300	0.3400	0.3300	0.3350	0.3350	415,600
08 Jan 2024	0.3200	0.3300	0.3200	0.3250	0.3250	130,700
05 Jan 2024	0.3150	0.3300	0.3150	0.3200	0.3200	888,600
04 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.3150	79,600
03 Jan 2024	0.3100	0.3200	0.3100	0.3200	0.3200	376,200
02 Jan 2024	0.3150	0.3150	0.3100	0.3100	0.3100	507,300
29 Dec 2023	0.3150	0.3200	0.3100	0.3150	0.3150	84,000
28 Dec 2023	0.3200	0.3200	0.3150	0.3150	0.3150	93,200
27 Dec 2023	0.3150	0.3200	0.3150	0.3200	0.3200	812,800
26 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	49,600
22 Dec 2023	0.3250	0.3300	0.3150	0.3250	0.3250	181,100
21 Dec 2023	0.3200	0.3400	0.3200	0.3300	0.3300	550,200
20 Dec 2023	0.3300	0.3300	0.3200	0.3200	0.3200	65,800
19 Dec 2023	0.3500	0.3500	0.3200	0.3300	0.3300	477,100
18 Dec 2023	0.3150	0.3600	0.3150	0.3450	0.3450	1,223,500
15 Dec 2023	0.3150	0.3150	0.3100	0.3100	0.3100	86,000
14 Dec 2023	0.3000	0.3200	0.3000	0.3150	0.3150	769,200
13 Dec 2023	0.2950	0.2950	0.2950	0.2950	0.2950	20,000
12 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	442,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+261.61(+3.20%)

FTSE 25020,645.38+593.08(+2.96%)

AIM789.87+21.76(+2.83%)

GBP/EUR1.1622-0.0030(-0.26%)

GBP/USD1.2523-0.0023(-0.18%)

Bitcoin GBP49,159.30+194.13(+0.40%)

Family-run Stilton maker on Brexit and copycats

Oceancash Pacific Berhad (0049.KL)

FTSE 100
8,433.76
+261.61(+3.20%)

FTSE 250
20,645.38
+593.08(+2.96%)

AIM
789.87
+21.76(+2.83%)

GBP/EUR
1.1622
-0.0030(-0.26%)

GBP/USD
1.2523
-0.0023(-0.18%)

Bitcoin GBP
49,159.30
+194.13(+0.40%)