UK markets close in 8 hours 16 minutes

Oceancash Pacific Berhad (0049.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.3900+0.0050 (+1.30%)
As of 02:59PM MYT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20240.35500.39500.38500.39000.39002,086,000
05 Jun 20240.37500.39000.37500.38500.38503,611,900
04 Jun 20240.35500.38000.35500.37500.37502,397,700
31 May 20240.34500.35000.33500.35000.35003,255,700
30 May 20240.35000.35500.34000.34500.34502,313,900
29 May 20240.35500.35500.34000.35000.35001,448,400
28 May 20240.36500.37000.35000.36000.3600554,000
27 May 20240.36000.37500.34500.37000.37002,061,300
24 May 20240.36500.37000.34500.36000.36001,572,300
23 May 20240.37000.38000.36500.37500.3750585,000
21 May 20240.37000.38500.36500.37500.3750726,400
20 May 20240.37500.38500.36500.37500.37502,668,900
17 May 20240.37500.38500.36500.36500.36501,440,800
16 May 20240.42500.45000.36500.37000.37003,806,900
15 May 20240.33500.45000.33500.42000.42008,582,300
14 May 20240.33000.34000.33000.34000.3400803,000
13 May 20240.33000.33500.33000.33000.3300783,700
10 May 20240.31500.34000.31000.33500.33501,327,400
09 May 20240.31000.31000.30500.31000.3100706,200
08 May 20240.30500.31000.30000.31000.3100560,000
07 May 20240.30000.30500.30000.30000.3000423,700
06 May 20240.29500.30000.29500.30000.3000708,600
03 May 20240.29500.30000.29500.30000.3000916,200
02 May 20240.29500.30000.29500.30000.3000248,100
30 Apr 20240.29500.29500.29500.29500.29502,100
29 Apr 20240.29000.29500.29000.29500.295056,100
26 Apr 20240.29500.29500.29500.29500.2950-
25 Apr 20240.29500.29500.29500.29500.29502,500
24 Apr 20240.29500.29500.29500.29500.2950-
23 Apr 20240.29500.29500.29000.29500.29501,141,000
22 Apr 20240.29000.29500.29000.29500.295015,700
19 Apr 20240.29000.29500.29000.29000.2900235,600
18 Apr 20240.29000.30000.29000.30000.3000615,000
17 Apr 20240.29000.29000.28500.28500.285085,000
16 Apr 20240.29000.29500.29000.29500.2950338,400
15 Apr 20240.29000.29500.29000.29500.2950554,000
12 Apr 20240.29500.30000.29500.30000.300054,500
09 Apr 20240.29000.29500.29000.29000.2900754,400
08 Apr 20240.29500.29500.29000.29000.2900165,100
05 Apr 20240.29500.29500.29500.29500.295018,300
04 Apr 20240.29000.29500.29000.29500.2950612,200
03 Apr 20240.29500.29500.29000.29000.2900237,500
02 Apr 20240.29500.29500.29000.29000.2900110,300
01 Apr 20240.29500.29500.29000.29000.29001,150,500
29 Mar 20240.30000.30000.29500.29500.29505,900
27 Mar 20240.30000.30000.29500.29500.295026,700
26 Mar 20240.30000.30000.29500.30000.3000399,200
25 Mar 20240.29500.29500.29500.29500.29502,200
22 Mar 20240.30000.30000.29500.30000.300027,900
21 Mar 20240.30000.30000.29500.29500.2950384,600
20 Mar 20240.29000.29500.29000.29500.295040,000
19 Mar 20240.30000.30500.29500.29500.29501,255,100
18 Mar 20240.29500.30000.29000.30000.3000127,200
15 Mar 20240.29000.29500.29000.29000.2900891,000
14 Mar 20240.29000.29000.28500.29000.2900699,400
13 Mar 20240.29000.29500.28500.29500.2950466,800
12 Mar 20240.29000.29500.28500.29500.295042,500
11 Mar 20240.29000.29000.28500.29000.2900759,700
08 Mar 20240.29000.29500.28500.29000.290094,600
07 Mar 20240.29000.29500.29000.29500.295029,000
06 Mar 20240.29000.29500.29000.29500.2950416,300
05 Mar 20240.29500.29500.29000.29500.2950880,300
04 Mar 20240.29500.30000.29000.29500.2950486,500
01 Mar 20240.30000.30000.29500.30000.3000593,900
29 Feb 20240.30500.30500.30000.30500.3050785,200
28 Feb 20240.30500.31000.30500.31000.3100301,400
27 Feb 20240.30500.31000.30000.30000.300077,100
26 Feb 20240.30500.31000.30500.30500.3050625,100
23 Feb 20240.31000.31000.30500.31000.310010,200
22 Feb 20240.30500.31000.30500.31000.310059,800
21 Feb 20240.30500.31500.30500.31500.315049,600
20 Feb 20240.30500.31000.30000.30000.3000384,000
19 Feb 20240.30500.30500.30500.30500.305072,000
16 Feb 20240.31000.31500.30500.30500.305030,000
15 Feb 20240.30500.31500.30500.31500.3150391,900
14 Feb 20240.30000.30500.30000.30500.3050739,000
13 Feb 20240.31000.31000.31000.31000.310030,000
09 Feb 20240.30000.31000.30000.31000.3100395,000
08 Feb 20240.30000.31000.30000.31000.3100642,200
07 Feb 20240.30000.30000.30000.30000.300094,900
06 Feb 20240.30000.30500.30000.30000.300065,100
05 Feb 20240.30000.30500.30000.30000.3000641,400
02 Feb 20240.30500.30500.30000.30000.300072,400
31 Jan 20240.30500.30500.30000.30500.305054,700
30 Jan 20240.30500.31000.30500.30500.3050394,800
29 Jan 20240.30500.31000.30000.31000.3100165,700
26 Jan 20240.31500.31500.30500.30500.305058,000
24 Jan 20240.31000.31500.31000.31500.3150315,100
23 Jan 20240.30500.31000.30500.30500.305064,100
22 Jan 20240.31500.31500.30500.31000.3100810,400
19 Jan 20240.30500.31500.30500.31500.315035,000
18 Jan 20240.31000.31500.30500.31500.315069,400
17 Jan 20240.31000.32000.31000.31000.3100657,900
16 Jan 20240.31500.31500.31000.31500.3150182,300
15 Jan 20240.31000.31500.31000.31500.3150128,300
12 Jan 20240.31500.32000.31500.31500.3150366,600
11 Jan 20240.32000.32500.31500.32000.320092,800
10 Jan 20240.33500.33500.32000.32000.3200162,100
09 Jan 20240.33000.34000.33000.33500.3350415,600
08 Jan 20240.32000.33000.32000.32500.3250130,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...