OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-08	1.410	1.410	1.410	1.410	1.339	12,400
2024-04-05	1.400	1.430	1.400	1.430	1.358	59,000
2024-04-04	1.420	1.420	1.400	1.420	1.349	94,200
2024-04-03	1.370	1.410	1.360	1.400	1.330	179,600
2024-04-02	1.360	1.400	1.360	1.370	1.301	230,700
2024-04-01	1.400	1.430	1.390	1.430	1.358	69,100
2024-03-29	1.380	1.410	1.380	1.410	1.339	24,200
2024-03-27	1.410	1.410	1.380	1.400	1.330	9,500
2024-03-26	1.400	1.400	1.350	1.400	1.330	38,200
2024-03-25	1.400	1.420	1.350	1.400	1.330	46,100
2024-03-22	1.360	1.400	1.330	1.400	1.330	60,600
2024-03-21	1.330	1.380	1.330	1.380	1.311	44,600
2024-03-20	1.330	1.360	1.320	1.360	1.292	39,200
2024-03-19	1.330	1.330	1.330	1.330	1.263	37,600
2024-03-18	1.330	1.340	1.320	1.340	1.273	89,800
2024-03-15	1.330	1.350	1.330	1.350	1.282	36,500
2024-03-14	1.330	1.340	1.320	1.340	1.273	102,100
2024-03-13	1.330	1.340	1.330	1.340	1.273	58,000
2024-03-12	1.330	1.330	1.320	1.330	1.263	46,300
2024-03-11	1.330	1.330	1.320	1.330	1.263	28,800
2024-03-08	1.350	1.350	1.310	1.330	1.263	62,500
2024-03-07	1.310	1.330	1.310	1.330	1.263	28,600
2024-03-06	1.310	1.310	1.300	1.300	1.235	5,600
2024-03-05	1.320	1.330	1.310	1.330	1.263	33,900
2024-03-04	1.350	1.350	1.300	1.340	1.273	69,500
2024-03-01	1.350	1.350	1.270	1.350	1.282	132,100
2024-02-29	1.400	1.400	1.350	1.360	1.292	146,400
2024-02-28	1.400	1.420	1.350	1.400	1.330	247,600
2024-02-27	1.430	1.440	1.420	1.440	1.368	149,200
2024-02-26	1.430	1.430	1.420	1.430	1.358	137,800
2024-02-23	1.440	1.450	1.420	1.440	1.368	80,800
2024-02-22	1.450	1.460	1.440	1.440	1.368	191,600
2024-02-21	1.440	1.480	1.440	1.480	1.406	65,300
2024-02-20	1.460	1.460	1.440	1.450	1.377	298,700
2024-02-19	1.460	1.510	1.450	1.490	1.415	113,200
2024-02-16	1.470	1.470	1.460	1.460	1.387	8,000
2024-02-15	1.450	1.460	1.450	1.450	1.377	42,000
2024-02-14	1.470	1.470	1.450	1.450	1.377	116,300
2024-02-13	1.490	1.500	1.470	1.480	1.406	55,800
2024-02-09	1.500	1.500	1.490	1.500	1.425	43,000
2024-02-08	1.490	1.510	1.490	1.510	1.434	59,500
2024-02-07	1.500	1.520	1.480	1.520	1.444	152,600
2024-02-06	1.500	1.530	1.490	1.530	1.453	10,100
2024-02-05	1.490	1.520	1.480	1.490	1.415	48,000
2024-02-02	1.510	1.560	1.480	1.540	1.463	82,700
2024-01-31	1.520	1.520	1.500	1.520	1.444	93,700
2024-01-30	1.530	1.540	1.520	1.540	1.463	103,900
2024-01-26	1.570	1.570	1.530	1.570	1.491	9,900
2024-01-24	1.520	1.550	1.520	1.550	1.472	25,700
2024-01-23	1.530	1.550	1.530	1.540	1.463	19,000
2024-01-22	1.530	1.530	1.520	1.530	1.453	25,500
2024-01-19	1.500	1.570	1.500	1.570	1.491	12,000
2024-01-18	1.520	1.540	1.510	1.540	1.463	28,900
2024-01-17	1.540	1.570	1.540	1.570	1.491	23,400
2024-01-16	1.580	1.580	1.480	1.570	1.491	63,600
2024-01-15	1.580	1.590	1.580	1.590	1.510	17,000
2024-01-12	1.590	1.590	1.580	1.580	1.501	155,900
2024-01-11	1.600	1.620	1.590	1.620	1.539	172,600
2024-01-10	1.610	1.610	1.590	1.610	1.529	127,700
2024-01-09	1.600	1.620	1.600	1.620	1.539	59,700

← NewerPage 10 of 19 · 1,130 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.