OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-08	1.560	1.620	1.550	1.610	1.529	126,400
2024-01-05	1.570	1.580	1.560	1.560	1.482	36,100
2024-01-04	1.580	1.580	1.560	1.570	1.491	85,600
2024-01-03	1.520	1.590	1.520	1.560	1.482	258,900
2024-01-02	1.480	1.480	1.470	1.480	1.406	94,400
2023-12-29	1.450	1.480	1.450	1.480	1.406	107,800
2023-12-28	1.480	1.480	1.420	1.470	1.396	74,000
2023-12-27	1.450	1.480	1.450	1.480	1.406	5,200
2023-12-26	1.490	1.490	1.430	1.480	1.406	128,700
2023-12-22	1.450	1.490	1.430	1.490	1.415	101,100
2023-12-21	1.440	1.450	1.440	1.450	1.377	24,700
2023-12-20	1.440	1.460	1.430	1.450	1.377	111,400
2023-12-19	1.450	1.480	1.450	1.460	1.387	36,500
2023-12-18	1.440	1.470	1.440	1.470	1.396	128,600
2023-12-15	1.460	1.480	1.440	1.470	1.396	107,100
2023-12-14	1.490	1.490	1.460	1.480	1.406	50,600
2023-12-13	1.460	1.490	1.460	1.490	1.415	25,700
2023-12-12	1.460	1.480	1.460	1.480	1.406	75,100
2023-12-11	1.490	1.490	1.490	1.490	1.415	3,000
2023-12-08	1.470	1.490	1.460	1.490	1.415	110,600
2023-12-07	1.480	1.520	1.460	1.520	1.444	60,800
2023-12-06	1.490	1.520	1.480	1.510	1.434	15,000
2023-12-05	1.480	1.500	1.460	1.500	1.425	56,000
2023-12-04	1.480	1.500	1.460	1.460	1.387	85,100
2023-12-01	1.530	1.530	1.470	1.470	1.396	107,600
2023-11-30	1.520	1.520	1.500	1.500	1.425	114,300
2023-11-29	1.550	1.550	1.510	1.550	1.472	22,000
2023-11-28	1.560	1.560	1.510	1.550	1.472	55,200
2023-11-27	1.560	1.590	1.550	1.560	1.482	106,700
2023-11-24	1.550	1.550	1.550	1.550	1.472	3,000
2023-11-23	1.520	1.530	1.520	1.530	1.453	15,000
2023-11-22	1.520	1.520	1.520	1.520	1.444	8,000
2023-11-21	1.500	1.520	1.500	1.520	1.444	30,600
2023-11-20	1.510	1.510	1.480	1.500	1.425	51,400
2023-11-17	1.540	1.540	1.510	1.530	1.453	92,900
2023-11-16	1.520	1.550	1.520	1.540	1.463	118,800
2023-11-15	1.460	1.510	1.460	1.510	1.434	25,000
2023-11-14	1.460	1.460	1.450	1.460	1.387	55,000
2023-11-10	1.450	1.470	1.440	1.450	1.377	135,800
2023-11-09	1.470	1.470	1.450	1.460	1.387	57,200
2023-11-08	1.470	1.480	1.450	1.480	1.406	105,700
2023-11-07	1.470	1.530	1.470	1.510	1.434	36,700
2023-11-06	1.480	1.500	1.480	1.500	1.425	31,200
2023-11-03	1.520	1.520	1.480	1.510	1.434	31,500
2023-11-02	1.450	1.540	1.450	1.540	1.463	29,700
2023-11-01	1.430	1.490	1.430	1.450	1.377	48,000
2023-10-31	1.450	1.470	1.440	1.470	1.396	37,100
2023-10-30	1.450	1.450	1.450	1.450	1.377	21,900
2023-10-27	1.460	1.460	1.430	1.450	1.377	83,300
2023-10-26	1.490	1.490	1.490	1.490	1.415	1,000
2023-10-25	1.480	1.480	1.450	1.450	1.377	24,100
2023-10-24	1.450	1.520	1.450	1.490	1.415	37,400
2023-10-23	1.480	1.480	1.450	1.460	1.387	129,700
2023-10-18	1.500	1.500	1.480	1.490	1.415	26,600
2023-10-16	1.470	1.480	1.470	1.480	1.406	33,000
2023-10-13	1.470	1.480	1.470	1.480	1.406	212,500
2023-10-12	1.520	1.520	1.470	1.470	1.396	16,600
2023-10-11	1.510	1.510	1.470	1.470	1.396	14,300
2023-10-10	1.470	1.510	1.460	1.510	1.434	36,900
2023-10-09	1.470	1.530	1.460	1.510	1.434	88,900

← NewerPage 11 of 19 · 1,126 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.