OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.130	2.130	2.100	2.100	1.952	49,600
2023-03-30	2.120	2.170	2.100	2.130	1.980	15,200
2023-03-29	2.170	2.170	2.120	2.150	1.998	15,500
2023-03-28	2.120	2.130	2.110	2.110	1.961	31,400
2023-03-27	2.120	2.120	2.120	2.120	1.971	10,500
2023-03-24	2.180	2.200	2.140	2.160	2.008	40,300
2023-03-23	2.160	2.170	2.160	2.160	2.008	20,700
2023-03-22	2.180	2.180	2.100	2.100	1.952	39,100
2023-03-20	2.160	2.160	2.140	2.160	2.008	47,700
2023-03-17	2.170	2.170	2.160	2.160	2.008	37,200
2023-03-16	2.140	2.160	2.100	2.140	1.989	36,300
2023-03-15	2.160	2.190	2.120	2.190	2.036	102,500
2023-03-14	2.180	2.180	2.170	2.170	2.017	4,100
2023-03-13	2.190	2.190	2.180	2.180	2.026	78,300
2023-03-10	2.190	2.270	2.160	2.270	2.110	33,800
2023-03-09	2.230	2.230	2.200	2.200	2.045	70,200
2023-03-08	2.240	2.270	2.230	2.240	2.082	21,800
2023-03-07	2.330	2.330	2.240	2.250	2.091	146,500
2023-03-06	2.400	2.400	2.330	2.330	2.166	22,600
2023-03-03	2.410	2.410	2.400	2.400	2.231	1,000
2023-03-02	2.390	2.460	2.380	2.460	2.287	6,900
2023-03-01	2.390	2.460	2.380	2.390	2.222	8,600
2023-02-28	2.470	2.500	2.370	2.500	2.324	10,500
2023-02-27	2.500	2.500	2.500	2.500	2.324	2,000
2023-02-24	2.410	2.490	2.400	2.490	2.315	14,200
2023-02-23	2.410	2.420	2.410	2.420	2.249	9,600
2023-02-22	2.500	2.500	2.410	2.480	2.305	109,900
2023-02-21	2.570	2.570	2.570	2.570	2.389	2,100
2023-02-20	2.490	2.510	2.350	2.460	2.287	17,200
2023-02-17	2.570	2.570	2.500	2.510	2.333	185,200
2023-02-16	2.570	2.590	2.500	2.570	2.389	131,100
2023-02-15	2.630	2.630	2.540	2.570	2.389	43,100
2023-02-14	2.540	2.650	2.540	2.600	2.417	70,500
2023-02-13	2.600	2.600	2.550	2.580	2.398	232,700
2023-02-10	2.650	2.650	2.580	2.610	2.426	98,500
2023-02-09	2.530	2.710	2.500	2.640	2.454	502,500
2023-02-08	2.530	2.530	2.500	2.530	2.352	285,700
2023-02-07	2.540	2.580	2.500	2.550	2.370	265,700
2023-02-03	2.570	2.570	2.480	2.500	2.324	257,300
2023-02-02	2.440	2.560	2.440	2.530	2.352	406,100
2023-01-31	2.390	2.440	2.310	2.390	2.222	58,800
2023-01-30	2.290	2.380	2.290	2.360	2.194	147,200
2023-01-27	2.280	2.300	2.220	2.300	2.138	96,800
2023-01-26	2.280	2.280	2.230	2.230	2.073	3,900
2023-01-25	2.260	2.280	2.180	2.260	2.101	121,700
2023-01-20	2.240	2.250	2.210	2.210	2.054	4,000
2023-01-19	2.280	2.280	2.210	2.260	2.101	23,800
2023-01-18	2.270	2.280	2.200	2.270	2.110	30,600
2023-01-17	2.250	2.270	2.190	2.230	2.073	67,300
2023-01-16	2.200	2.200	2.150	2.170	2.017	81,000
2023-01-13	2.200	2.200	2.150	2.170	2.017	11,100
2023-01-12	2.150	2.160	2.150	2.150	1.998	4,900
2023-01-11	2.180	2.180	2.140	2.140	1.989	22,800
2023-01-10	2.200	2.200	2.120	2.130	1.980	17,500
2023-01-09	2.150	2.190	2.140	2.180	2.026	16,000
2023-01-05	2.150	2.150	2.040	2.150	1.998	93,200
2023-01-04	2.090	2.090	2.080	2.080	1.933	12,600
2023-01-03	2.060	2.070	2.060	2.070	1.924	6,500
2022-12-30	2.130	2.150	2.050	2.100	1.952	45,200
2022-12-28	2.090	2.090	2.090	2.090	1.943	3,000

← NewerPage 14 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.