Oasis Home Holding Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.420	0.430	0.420	0.430	0.424	701,400
2026-07-22	0.405	0.425	0.405	0.425	0.419	710,400
2026-07-21	0.410	0.410	0.405	0.405	0.399	510,300
2026-07-20	0.415	0.420	0.410	0.410	0.404	493,300
2026-07-17	0.410	0.420	0.410	0.415	0.409	485,900
2026-07-16	0.415	0.420	0.405	0.420	0.414	1,308,200
2026-07-15	0.400	0.415	0.390	0.415	0.409	2,269,300
2026-07-14	0.405	0.405	0.390	0.400	0.394	1,002,100
2026-07-13	0.405	0.410	0.400	0.400	0.394	304,000
2026-07-10	0.410	0.410	0.400	0.405	0.399	642,100
2026-07-09	0.400	0.410	0.395	0.410	0.404	788,200
2026-07-08	0.400	0.400	0.400	0.400	0.394	248,000
2026-07-07	0.400	0.410	0.390	0.400	0.394	1,380,700
2026-07-06	0.385	0.400	0.380	0.400	0.394	2,014,100
2026-07-03	0.355	0.385	0.350	0.385	0.379	1,369,200
2026-07-02	0.355	0.360	0.355	0.355	0.350	579,900
2026-07-01	0.365	0.365	0.355	0.360	0.355	322,100
2026-06-30	0.355	0.365	0.345	0.365	0.360	1,403,900
2026-06-29	0.360	0.375	0.355	0.355	0.350	2,618,700
2026-06-26	0.365	0.370	0.365	0.365	0.360	1,025,400
2026-06-25	0.375	0.375	0.365	0.370	0.365	315,300
2026-06-24	0.380	0.380	0.375	0.375	0.369	259,800
2026-06-23	0.375	0.385	0.375	0.380	0.374	841,100
2026-06-22	0.380	0.385	0.375	0.375	0.369	4,863,200
2026-06-19	0.385	0.385	0.370	0.385	0.379	1,067,900
2026-06-18	0.365	0.385	0.365	0.380	0.374	1,806,400
2026-06-16	0.375	0.380	0.360	0.365	0.360	1,828,100
2026-06-15	0.365	0.370	0.365	0.370	0.365	547,700
2026-06-12	0.355	0.370	0.355	0.365	0.360	1,411,900
2026-06-11	0.360	0.360	0.355	0.360	0.355	188,600
2026-06-10	0.360	0.365	0.355	0.360	0.355	473,400
2026-06-09	0.365	0.380	0.360	0.360	0.355	2,536,300
2026-06-08	0.350	0.375	0.345	0.355	0.350	2,455,300
2026-06-05	0.345	0.365	0.345	0.350	0.345	1,189,600
2026-06-04	0.355	0.360	0.350	0.350	0.345	1,768,400
2026-06-03	0.370	0.370	0.355	0.360	0.355	914,900
2026-05-29	0.365	0.370	0.360	0.370	0.365	1,597,200
2026-05-28	0.355	0.370	0.355	0.360	0.355	826,200
2026-05-26	0.350	0.370	0.350	0.360	0.355	594,600
2026-05-25	0.365	0.365	0.350	0.355	0.350	291,500
2026-05-22	0.375	0.375	0.360	0.365	0.360	359,700
2026-05-21	0.365	0.380	0.365	0.370	0.365	3,734,400
2026-05-20	0.360	0.360	0.350	0.360	0.355	995,600
2026-05-19	0.350	0.390	0.345	0.360	0.355	1,471,200
2026-05-18	0.360	0.360	0.350	0.355	0.350	885,700
2026-05-15	0.360	0.370	0.355	0.360	0.355	900,800
2026-05-14	0.370	0.380	0.360	0.360	0.355	1,598,600
2026-05-13	0.345	0.370	0.345	0.370	0.365	1,556,300
2026-05-12	0.345	0.345	0.340	0.345	0.340	226,000
2026-05-11	0.340	0.345	0.340	0.345	0.340	419,600
2026-05-08	0.345	0.350	0.340	0.340	0.335	291,500
2026-05-07	0.330	0.345	0.330	0.345	0.340	915,100
2026-05-06	0.330	0.335	0.325	0.335	0.330	135,500
2026-05-05	0.330	0.345	0.330	0.340	0.335	124,300
2026-05-04	0.340	0.350	0.330	0.330	0.325	1,994,200
2026-04-30	0.340	0.350	0.335	0.340	0.335	618,000
2026-04-29	0.345	0.360	0.340	0.340	0.335	967,500
2026-04-28	0.330	0.350	0.330	0.345	0.340	2,230,300
2026-04-27	0.325	0.335	0.325	0.330	0.325	480,500
2026-04-24	0.325	0.330	0.325	0.325	0.320	305,000

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0060 MYR
2026-03-11	0.0040 MYR
2025-10-06	0.0040 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.