OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	1.590	1.730	1.590	1.730	1.643	270,200
2023-07-10	1.580	1.600	1.580	1.590	1.510	188,500
2023-07-07	1.580	1.580	1.510	1.550	1.472	2,558,400
2023-07-06	1.520	1.600	1.520	1.540	1.463	229,500
2023-07-05	1.540	1.560	1.490	1.490	1.415	1,255,300
2023-07-04	1.520	1.520	1.490	1.500	1.425	336,000
2023-07-03	1.540	1.560	1.510	1.520	1.444	185,300
2023-06-30	1.590	1.600	1.550	1.560	1.482	25,300
2023-06-27	1.560	1.560	1.530	1.540	1.463	39,400
2023-06-26	1.500	1.610	1.500	1.560	1.482	327,100
2023-06-23	1.580	1.580	1.490	1.490	1.415	767,000
2023-06-22	1.620	1.620	1.590	1.600	1.520	773,800
2023-06-21	1.660	1.660	1.620	1.620	1.539	240,400
2023-06-20	1.640	1.660	1.640	1.650	1.567	41,000
2023-06-19	1.660	1.660	1.650	1.650	1.567	214,500
2023-06-16	1.680	1.680	1.650	1.660	1.577	176,600
2023-06-15	1.770	1.770	1.640	1.650	1.567	689,700
2023-06-14	1.740	1.820	1.740	1.820	1.729	46,200
2023-06-13	1.750	1.750	1.690	1.690	1.605	19,300
2023-06-12	1.660	1.690	1.660	1.690	1.605	14,400
2023-06-09	1.700	1.730	1.650	1.670	1.586	158,200
2023-06-08	1.660	1.690	1.630	1.650	1.567	169,300
2023-06-07	1.720	1.720	1.650	1.670	1.586	267,800
2023-06-06	1.750	1.750	1.680	1.690	1.605	154,400
2023-06-02	1.750	1.790	1.730	1.750	1.662	42,400
2023-06-01	1.760	1.760	1.650	1.700	1.615	209,700
2023-05-31	1.810	1.870	1.700	1.750	1.662	162,500
2023-05-30	1.820	1.820	1.820	1.820	1.729	19,000
2023-05-29	1.830	1.840	1.830	1.830	1.738	19,700
2023-05-26	1.830	1.850	1.830	1.850	1.757	6,000
2023-05-25	1.890	1.900	1.890	1.900	1.805	3,500
2023-05-24	1.850	1.860	1.820	1.820	1.729	229,200
2023-05-22	1.880	1.880	1.850	1.870	1.776	31,000
2023-05-19	1.930	1.930	1.880	1.900	1.805	183,900
2023-05-18	1.950	1.950	1.890	1.920	1.824	45,000
2023-05-17	1.930	1.930	1.880	1.880	1.786	28,700
2023-05-16	1.940	1.940	1.930	1.930	1.833	22,600
2023-05-12	1.950	1.950	1.910	1.930	1.833	27,300
2023-05-11	1.970	1.980	1.970	1.980	1.881	17,200
2023-05-10	1.930	1.960	1.880	1.880	1.786	14,600
2023-05-09	1.980	1.980	1.880	1.880	1.786	42,800
2023-05-08	1.990	1.990	1.940	1.950	1.852	50,600
2023-05-05	1.980	2.000	1.980	1.980	1.881	18,600
2023-05-03	1.960	1.960	1.940	1.950	1.852	10,900
2023-05-02	1.950	1.980	1.950	1.980	1.840	34,600
2023-04-28	2.000	2.000	1.950	1.950	1.813	23,800
2023-04-26	2.000	2.060	1.960	1.980	1.840	141,000
2023-04-25	2.070	2.070	2.010	2.010	1.868	3,700
2023-04-20	2.090	2.090	2.030	2.060	1.915	45,100
2023-04-19	2.110	2.110	2.090	2.090	1.943	61,400
2023-04-18	2.180	2.180	2.100	2.110	1.961	134,900
2023-04-14	2.140	2.150	2.110	2.120	1.971	438,700
2023-04-13	2.180	2.180	2.140	2.140	1.989	41,300
2023-04-11	2.180	2.210	2.180	2.190	2.036	54,400
2023-04-10	2.200	2.210	2.180	2.180	2.026	105,500
2023-04-07	2.200	2.200	2.200	2.200	2.045	39,200
2023-04-06	2.200	2.200	2.200	2.200	2.045	22,400
2023-04-05	2.200	2.200	2.170	2.200	2.045	6,100
2023-04-04	2.170	2.200	2.160	2.160	2.008	44,700
2023-04-03	2.140	2.150	2.100	2.110	1.961	8,600

← NewerPage 13 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.