Oasis Home Holding Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.375	0.375	0.365	0.370	0.370	88,500
2026-10-15	0.365	0.375	0.360	0.375	0.375	132,300
2026-10-14	0.375	0.380	0.365	0.365	0.365	71,200
2026-10-13	0.380	0.380	0.370	0.375	0.375	85,300
2026-10-12	0.380	0.385	0.370	0.375	0.375	49,100
2026-10-09	0.360	0.385	0.360	0.385	0.385	72,700
2026-10-08	0.360	0.380	0.360	0.380	0.380	138,000
2026-10-07	0.385	0.385	0.370	0.375	0.375	51,300
2026-10-06	0.375	0.385	0.365	0.385	0.385	1,036,200
2026-10-05	0.355	0.375	0.355	0.375	0.375	2,011,000
2026-10-02	0.370	0.370	0.350	0.355	0.355	605,600
2026-10-01	0.385	0.385	0.360	0.370	0.370	1,333,800
2026-09-30	0.380	0.395	0.380	0.385	0.385	902,500
2026-09-29	0.385	0.390	0.375	0.380	0.380	714,400
2026-09-28	0.390	0.400	0.385	0.390	0.390	222,100
2026-09-25	0.400	0.405	0.390	0.390	0.390	390,600
2026-09-24	0.400	0.405	0.400	0.405	0.405	40,100
2026-09-23	0.405	0.415	0.400	0.400	0.400	465,000
2026-09-22	0.400	0.410	0.400	0.405	0.405	1,254,700
2026-09-21	0.395	0.410	0.390	0.400	0.400	1,222,300
2026-09-18	0.400	0.405	0.395	0.395	0.395	103,500
2026-09-17	0.400	0.400	0.395	0.400	0.400	236,600
2026-09-16	0.400	0.400	0.400	0.400	0.400	0
2026-09-15	0.400	0.405	0.395	0.400	0.400	166,100
2026-09-14	0.385	0.400	0.385	0.400	0.400	338,200
2026-09-11	0.395	0.400	0.385	0.385	0.385	585,500
2026-09-10	0.395	0.400	0.390	0.395	0.395	585,200
2026-09-09	0.395	0.405	0.390	0.395	0.395	262,600
2026-09-08	0.400	0.405	0.390	0.395	0.395	728,100
2026-09-07	0.405	0.405	0.390	0.400	0.400	570,800
2026-09-04	0.415	0.415	0.395	0.400	0.394	664,900
2026-09-03	0.410	0.420	0.410	0.415	0.409	300,800
2026-09-02	0.415	0.420	0.405	0.410	0.404	472,700
2026-09-01	0.420	0.420	0.415	0.420	0.414	374,000
2026-08-28	0.425	0.425	0.415	0.420	0.414	364,000
2026-08-27	0.420	0.425	0.415	0.420	0.414	422,600
2026-08-26	0.425	0.430	0.415	0.420	0.414	500,500
2026-08-24	0.435	0.435	0.420	0.425	0.419	835,200
2026-08-21	0.420	0.440	0.410	0.435	0.429	2,923,500
2026-08-20	0.415	0.425	0.405	0.405	0.399	316,600
2026-08-19	0.400	0.400	0.400	0.400	0.394	155,400
2026-08-18	0.400	0.410	0.395	0.405	0.399	231,900
2026-08-17	0.395	0.410	0.395	0.400	0.394	469,500
2026-08-14	0.390	0.400	0.390	0.395	0.389	1,673,100
2026-08-13	0.410	0.415	0.390	0.390	0.384	1,302,400
2026-08-12	0.425	0.425	0.415	0.415	0.409	943,700
2026-08-11	0.430	0.435	0.425	0.425	0.419	880,600
2026-08-10	0.435	0.440	0.430	0.435	0.429	555,900
2026-08-07	0.440	0.440	0.430	0.435	0.429	445,300
2026-08-06	0.430	0.435	0.430	0.435	0.429	517,100
2026-08-05	0.425	0.430	0.425	0.430	0.424	497,400
2026-08-04	0.430	0.430	0.420	0.430	0.424	831,600
2026-08-03	0.440	0.440	0.425	0.430	0.424	791,500
2026-07-31	0.425	0.440	0.425	0.440	0.433	1,540,200
2026-07-30	0.420	0.425	0.415	0.425	0.419	383,400
2026-07-29	0.430	0.430	0.420	0.420	0.414	719,300
2026-07-28	0.420	0.430	0.415	0.430	0.424	1,191,200
2026-07-27	0.425	0.430	0.420	0.425	0.419	1,470,400
2026-07-24	0.425	0.430	0.420	0.430	0.424	587,900
2026-07-23	0.420	0.430	0.420	0.430	0.424	701,400

Page 1 of 5 · 242 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.