Oasis Home Holding Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.310	0.325	0.310	0.325	0.316	7,500
2026-01-19	0.315	0.315	0.310	0.310	0.301	25,000
2026-01-16	0.325	0.325	0.320	0.320	0.311	39,000
2026-01-15	0.320	0.325	0.320	0.325	0.316	61,000
2026-01-14	0.315	0.320	0.315	0.320	0.311	190,300
2026-01-13	0.320	0.320	0.305	0.320	0.311	105,100
2026-01-12	0.330	0.330	0.320	0.320	0.311	65,900
2026-01-09	0.325	0.330	0.325	0.330	0.321	119,300
2026-01-08	0.315	0.325	0.305	0.325	0.316	159,100
2026-01-07	0.320	0.325	0.320	0.325	0.316	101,100
2026-01-06	0.330	0.330	0.320	0.320	0.311	1,100
2026-01-05	0.330	0.330	0.330	0.330	0.321	100
2026-01-02	0.330	0.330	0.330	0.330	0.321	100
2025-12-31	0.315	0.330	0.315	0.330	0.321	192,200
2025-12-29	0.325	0.325	0.315	0.315	0.306	136,000
2025-12-26	0.320	0.325	0.305	0.315	0.306	192,800
2025-12-24	0.320	0.320	0.315	0.320	0.311	80,000
2025-12-23	0.320	0.325	0.315	0.320	0.311	290,100
2025-12-22	0.320	0.320	0.320	0.320	0.311	13,200
2025-12-19	0.330	0.330	0.320	0.320	0.311	123,400
2025-12-18	0.315	0.330	0.315	0.330	0.321	704,700
2025-12-17	0.325	0.325	0.320	0.320	0.311	163,100
2025-12-16	0.330	0.330	0.325	0.325	0.316	51,100
2025-12-15	0.340	0.340	0.330	0.330	0.321	12,500
2025-12-12	0.330	0.340	0.330	0.340	0.330	224,600
2025-12-11	0.325	0.335	0.325	0.330	0.321	103,700
2025-12-10	0.335	0.335	0.325	0.330	0.321	286,700
2025-12-09	0.335	0.335	0.335	0.335	0.326	10,000
2025-12-08	0.335	0.340	0.330	0.340	0.330	815,600
2025-12-05	0.340	0.340	0.335	0.335	0.326	122,000
2025-12-04	0.335	0.345	0.335	0.340	0.330	142,700
2025-12-03	0.340	0.345	0.335	0.335	0.326	821,000
2025-12-02	0.340	0.345	0.335	0.335	0.326	329,700
2025-12-01	0.345	0.345	0.330	0.340	0.330	233,100
2025-11-28	0.330	0.345	0.325	0.340	0.330	2,420,100
2025-11-27	0.325	0.330	0.320	0.330	0.321	323,400
2025-11-26	0.320	0.330	0.320	0.330	0.321	296,100
2025-11-25	0.320	0.325	0.315	0.325	0.316	483,200
2025-11-24	0.325	0.325	0.320	0.325	0.316	46,800
2025-11-21	0.325	0.325	0.320	0.325	0.316	274,800
2025-11-20	0.330	0.340	0.330	0.330	0.321	1,382,100
2025-11-19	0.320	0.330	0.320	0.325	0.316	3,677,800
2025-11-18	0.315	0.320	0.315	0.320	0.311	2,250,200
2025-11-17	0.315	0.320	0.315	0.315	0.306	206,500
2025-11-14	0.315	0.315	0.310	0.315	0.306	186,100
2025-11-13	0.315	0.320	0.315	0.320	0.311	176,600
2025-11-12	0.315	0.320	0.310	0.320	0.311	49,500
2025-11-11	0.315	0.315	0.315	0.315	0.306	41,300
2025-11-10	0.310	0.315	0.310	0.315	0.306	44,200
2025-11-07	0.310	0.315	0.310	0.310	0.301	130,000
2025-11-06	0.320	0.320	0.320	0.320	0.311	200
2025-11-05	0.310	0.320	0.310	0.320	0.311	323,600
2025-11-04	0.315	0.320	0.315	0.320	0.311	96,100
2025-11-03	0.315	0.315	0.310	0.315	0.306	676,100
2025-10-31	0.320	0.325	0.320	0.320	0.311	199,200
2025-10-30	0.320	0.325	0.320	0.325	0.316	187,700
2025-10-29	0.325	0.325	0.325	0.325	0.316	39,900
2025-10-28	0.315	0.325	0.315	0.325	0.316	139,600
2025-10-27	0.320	0.320	0.315	0.315	0.306	94,800
2025-10-24	0.315	0.325	0.315	0.320	0.311	1,234,800

← NewerPage 4 of 6 · 339 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.