OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.620	0.620	0.620	0.620	0.620	100
2026-10-19	0.620	0.620	0.620	0.620	0.620	100
2026-10-16	0.620	0.620	0.620	0.620	0.620	100
2026-10-15	0.620	0.620	0.615	0.615	0.615	200
2026-10-14	0.620	0.620	0.615	0.615	0.615	200
2026-10-13	0.615	0.615	0.615	0.615	0.615	0
2026-10-12	0.605	0.615	0.575	0.615	0.615	3,000
2026-10-09	0.605	0.605	0.605	0.605	0.605	100
2026-10-08	0.600	0.600	0.600	0.600	0.600	100
2026-10-07	0.620	0.620	0.570	0.600	0.600	11,000
2026-10-06	0.595	0.595	0.570	0.595	0.595	10,300
2026-10-05	0.625	0.625	0.580	0.595	0.595	86,800
2026-10-02	0.630	0.630	0.625	0.625	0.625	200
2026-10-01	0.620	0.625	0.570	0.625	0.625	3,900
2026-09-30	0.620	0.620	0.620	0.620	0.620	100
2026-09-29	0.625	0.625	0.620	0.620	0.620	4,100
2026-09-28	0.625	0.625	0.625	0.625	0.625	100
2026-09-25	0.610	0.625	0.570	0.625	0.625	38,100
2026-09-24	0.650	0.650	0.650	0.650	0.650	0
2026-09-23	0.600	0.650	0.600	0.650	0.650	37,200
2026-09-22	0.615	0.615	0.600	0.615	0.615	27,400
2026-09-21	0.630	0.630	0.630	0.630	0.630	0
2026-09-18	0.630	0.630	0.630	0.630	0.630	1,000
2026-09-17	0.625	0.635	0.590	0.635	0.635	8,600
2026-09-16	0.625	0.625	0.625	0.625	0.625	0
2026-09-15	0.625	0.625	0.625	0.625	0.625	8,700
2026-09-14	0.635	0.635	0.635	0.635	0.635	0
2026-09-11	0.620	0.635	0.620	0.635	0.635	7,000
2026-09-10	0.645	0.645	0.645	0.645	0.645	0
2026-09-09	0.645	0.645	0.645	0.645	0.645	0
2026-09-08	0.620	0.650	0.620	0.645	0.645	700
2026-09-07	0.620	0.625	0.600	0.620	0.620	5,500
2026-09-04	0.640	0.640	0.640	0.640	0.640	0
2026-09-03	0.640	0.640	0.640	0.640	0.640	100
2026-09-02	0.605	0.615	0.600	0.605	0.605	31,600
2026-09-01	0.605	0.645	0.605	0.645	0.645	6,400
2026-08-31	0.635	0.635	0.635	0.635	0.635	0
2026-08-28	0.625	0.635	0.610	0.635	0.635	4,700
2026-08-27	0.645	0.645	0.645	0.645	0.645	100
2026-08-26	0.645	0.670	0.615	0.620	0.620	66,300
2026-08-25	0.685	0.685	0.685	0.685	0.685	0
2026-08-24	0.685	0.685	0.685	0.685	0.685	0
2026-08-21	0.650	0.685	0.620	0.685	0.685	4,200
2026-08-20	0.685	0.685	0.685	0.685	0.685	0
2026-08-19	0.685	0.685	0.685	0.685	0.685	0
2026-08-18	0.685	0.685	0.685	0.685	0.685	0
2026-08-17	0.685	0.685	0.685	0.685	0.685	0
2026-08-14	0.685	0.685	0.685	0.685	0.685	100
2026-08-13	0.670	0.670	0.670	0.670	0.670	5,000
2026-08-12	0.655	0.685	0.655	0.685	0.685	148,700
2026-08-11	0.655	0.655	0.655	0.655	0.655	0
2026-08-10	0.640	0.660	0.640	0.655	0.655	42,600
2026-08-07	0.640	0.640	0.640	0.640	0.640	100
2026-08-06	0.620	0.625	0.620	0.625	0.625	1,900
2026-08-05	0.625	0.640	0.625	0.640	0.640	1,200
2026-08-04	0.640	0.640	0.625	0.640	0.640	600
2026-08-03	0.640	0.640	0.640	0.640	0.640	40,000
2026-07-31	0.640	0.640	0.640	0.640	0.640	0
2026-07-30	0.640	0.640	0.625	0.640	0.640	21,400
2026-07-29	0.630	0.640	0.620	0.635	0.635	243,100

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0284 MYR
2025-04-30	0.0113 MYR
2023-05-03	0.0425 MYR
2022-04-07	0.0632 MYR

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