Oasis Home Holding Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.335	0.335	0.325	0.325	0.320	171,900
2026-04-22	0.320	0.335	0.320	0.335	0.330	360,600
2026-04-21	0.325	0.325	0.325	0.325	0.320	401,000
2026-04-20	0.335	0.335	0.330	0.330	0.325	802,800
2026-04-17	0.330	0.335	0.330	0.335	0.330	690,000
2026-04-16	0.340	0.340	0.330	0.335	0.330	821,100
2026-04-15	0.330	0.340	0.330	0.340	0.335	1,072,100
2026-04-14	0.335	0.340	0.335	0.340	0.335	665,300
2026-04-13	0.340	0.340	0.335	0.335	0.330	289,900
2026-04-10	0.335	0.340	0.335	0.340	0.335	228,000
2026-04-09	0.340	0.340	0.330	0.340	0.335	311,400
2026-04-08	0.330	0.340	0.330	0.340	0.335	653,100
2026-04-07	0.330	0.335	0.330	0.335	0.330	242,000
2026-04-06	0.330	0.330	0.330	0.330	0.325	156,900
2026-04-03	0.330	0.330	0.330	0.330	0.325	78,400
2026-04-01	0.320	0.330	0.320	0.330	0.325	121,400
2026-03-31	0.315	0.345	0.315	0.320	0.315	1,329,400
2026-03-30	0.315	0.315	0.315	0.315	0.310	21,600
2026-03-27	0.315	0.320	0.310	0.320	0.315	270,500
2026-03-26	0.320	0.325	0.320	0.320	0.315	140,100
2026-03-25	0.320	0.320	0.320	0.320	0.315	82,000
2026-03-24	0.310	0.325	0.305	0.325	0.320	136,000
2026-03-19	0.320	0.320	0.320	0.320	0.315	25,100
2026-03-18	0.310	0.320	0.310	0.320	0.315	162,000
2026-03-17	0.320	0.325	0.320	0.325	0.320	422,600
2026-03-16	0.315	0.315	0.315	0.315	0.310	100
2026-03-13	0.315	0.325	0.310	0.315	0.310	223,100
2026-03-12	0.310	0.320	0.305	0.315	0.310	209,400
2026-03-11	0.295	0.300	0.290	0.300	0.296	33,600
2026-03-10	0.300	0.300	0.300	0.300	0.292	222,800
2026-03-09	0.305	0.305	0.290	0.300	0.292	468,300
2026-03-06	0.300	0.305	0.300	0.305	0.296	115,500
2026-03-05	0.310	0.310	0.300	0.305	0.296	1,390,400
2026-03-04	0.315	0.315	0.310	0.310	0.301	1,141,200
2026-03-03	0.315	0.315	0.315	0.315	0.306	418,300
2026-03-02	0.315	0.315	0.310	0.315	0.306	271,700
2026-02-27	0.320	0.325	0.320	0.320	0.311	1,020,000
2026-02-26	0.315	0.320	0.315	0.320	0.311	1,135,000
2026-02-25	0.315	0.320	0.315	0.320	0.311	173,000
2026-02-23	0.315	0.325	0.310	0.320	0.311	1,530,600
2026-02-20	0.320	0.325	0.320	0.320	0.311	541,000
2026-02-19	0.320	0.330	0.320	0.330	0.321	374,400
2026-02-16	0.320	0.330	0.320	0.320	0.311	1,012,400
2026-02-13	0.320	0.330	0.320	0.320	0.311	695,200
2026-02-12	0.320	0.325	0.320	0.325	0.316	343,900
2026-02-11	0.325	0.325	0.315	0.325	0.316	984,000
2026-02-10	0.325	0.335	0.320	0.325	0.316	1,067,400
2026-02-09	0.320	0.335	0.320	0.325	0.316	1,793,300
2026-02-06	0.320	0.320	0.320	0.320	0.311	41,000
2026-02-05	0.325	0.325	0.310	0.325	0.316	1,022,300
2026-02-04	0.315	0.340	0.315	0.325	0.316	1,452,700
2026-02-03	0.315	0.330	0.315	0.325	0.316	1,104,100
2026-01-30	0.310	0.345	0.310	0.325	0.316	2,904,300
2026-01-29	0.315	0.315	0.315	0.315	0.306	110,700
2026-01-28	0.320	0.320	0.315	0.315	0.306	16,800
2026-01-27	0.315	0.315	0.315	0.315	0.306	48,000
2026-01-26	0.315	0.315	0.315	0.315	0.306	46,100
2026-01-23	0.315	0.320	0.315	0.320	0.311	20,000
2026-01-22	0.315	0.325	0.315	0.325	0.316	10,100
2026-01-21	0.320	0.325	0.320	0.325	0.316	161,000

← NewerPage 3 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.