OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	1.470	1.480	1.460	1.480	1.406	62,400
2023-10-05	1.500	1.500	1.460	1.460	1.387	5,200
2023-10-04	1.470	1.470	1.450	1.450	1.377	44,400
2023-10-03	1.480	1.480	1.470	1.470	1.396	29,000
2023-10-02	1.490	1.490	1.460	1.480	1.406	59,500
2023-09-29	1.500	1.500	1.490	1.490	1.415	119,300
2023-09-27	1.530	1.530	1.490	1.510	1.434	161,400
2023-09-26	1.520	1.540	1.520	1.530	1.453	54,000
2023-09-25	1.540	1.550	1.520	1.550	1.472	64,600
2023-09-22	1.520	1.570	1.520	1.570	1.491	25,500
2023-09-21	1.530	1.570	1.530	1.540	1.463	83,400
2023-09-20	1.560	1.600	1.530	1.600	1.520	18,900
2023-09-19	1.560	1.590	1.550	1.550	1.472	46,200
2023-09-18	1.590	1.590	1.570	1.580	1.501	32,000
2023-09-15	1.570	1.590	1.560	1.590	1.510	54,400
2023-09-14	1.580	1.580	1.560	1.560	1.482	33,100
2023-09-13	1.580	1.590	1.560	1.570	1.491	60,500
2023-09-12	1.600	1.620	1.600	1.620	1.539	23,200
2023-09-11	1.620	1.630	1.610	1.620	1.539	26,100
2023-09-08	1.610	1.630	1.600	1.620	1.539	119,500
2023-09-07	1.620	1.690	1.600	1.690	1.605	60,900
2023-09-06	1.630	1.630	1.630	1.630	1.548	4,900
2023-09-05	1.630	1.670	1.630	1.670	1.586	2,000
2023-09-04	1.620	1.620	1.620	1.620	1.539	30,100
2023-09-01	1.630	1.640	1.610	1.620	1.539	98,000
2023-08-30	1.670	1.670	1.650	1.650	1.567	5,000
2023-08-29	1.640	1.650	1.640	1.640	1.558	19,700
2023-08-28	1.650	1.650	1.640	1.650	1.567	23,500
2023-08-25	1.670	1.670	1.670	1.670	1.586	60,000
2023-08-24	1.670	1.690	1.670	1.670	1.586	69,800
2023-08-23	1.650	1.660	1.650	1.660	1.577	79,800
2023-08-22	1.660	1.660	1.640	1.650	1.567	130,200
2023-08-21	1.680	1.680	1.650	1.680	1.596	106,800
2023-08-18	1.680	1.690	1.680	1.680	1.596	82,100
2023-08-17	1.680	1.680	1.650	1.680	1.596	163,000
2023-08-16	1.700	1.700	1.670	1.680	1.596	103,500
2023-08-15	1.680	1.680	1.630	1.660	1.577	158,100
2023-08-14	1.650	1.690	1.650	1.690	1.605	121,700
2023-08-11	1.670	1.720	1.660	1.720	1.634	68,600
2023-08-10	1.650	1.680	1.640	1.680	1.596	60,500
2023-08-09	1.660	1.660	1.650	1.650	1.567	15,400
2023-08-08	1.660	1.680	1.660	1.670	1.586	23,100
2023-08-07	1.660	1.670	1.650	1.650	1.567	10,400
2023-08-04	1.630	1.660	1.630	1.660	1.577	17,200
2023-08-03	1.640	1.650	1.630	1.650	1.567	45,000
2023-08-02	1.670	1.670	1.600	1.640	1.558	286,200
2023-08-01	1.640	1.690	1.620	1.660	1.577	302,200
2023-07-31	1.800	1.800	1.620	1.620	1.539	653,100
2023-07-28	1.750	1.780	1.730	1.780	1.691	84,300
2023-07-27	1.730	1.780	1.730	1.760	1.672	14,900
2023-07-26	1.760	1.760	1.730	1.730	1.643	279,000
2023-07-25	1.770	1.770	1.760	1.760	1.672	82,300
2023-07-24	1.760	1.800	1.760	1.770	1.681	33,600
2023-07-21	1.740	1.740	1.740	1.740	1.653	19,800
2023-07-20	1.740	1.760	1.740	1.740	1.653	52,200
2023-07-18	1.740	1.790	1.740	1.750	1.662	40,000
2023-07-17	1.750	1.780	1.730	1.730	1.643	124,700
2023-07-14	1.700	1.740	1.700	1.740	1.653	46,800
2023-07-13	1.740	1.740	1.690	1.700	1.615	202,300
2023-07-12	1.730	1.790	1.680	1.680	1.596	260,900

← NewerPage 12 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.