OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	2.090	2.130	2.050	2.050	1.906	148,800
2022-12-23	2.150	2.170	2.080	2.090	1.943	44,800
2022-12-22	2.140	2.190	2.100	2.190	2.036	6,900
2022-12-21	2.170	2.170	2.060	2.130	1.980	35,100
2022-12-20	2.170	2.170	2.100	2.170	2.017	11,700
2022-12-19	2.150	2.160	2.100	2.100	1.952	34,800
2022-12-16	2.150	2.150	2.150	2.150	1.998	12,000
2022-12-15	2.100	2.120	2.100	2.120	1.971	70,000
2022-12-14	2.120	2.120	2.080	2.080	1.933	34,600
2022-12-12	2.100	2.150	2.100	2.150	1.998	2,700
2022-12-09	2.150	2.160	2.100	2.160	2.008	14,100
2022-12-08	2.100	2.100	2.090	2.090	1.943	12,000
2022-12-07	2.190	2.190	2.070	2.090	1.943	6,600
2022-12-06	2.100	2.100	2.060	2.060	1.915	6,400
2022-12-05	2.100	2.100	2.050	2.060	1.915	18,600
2022-12-02	2.100	2.120	2.030	2.030	1.887	23,200
2022-12-01	2.110	2.110	2.080	2.090	1.943	13,800
2022-11-30	2.150	2.150	2.070	2.070	1.924	48,100
2022-11-29	2.200	2.200	2.150	2.150	1.998	4,300
2022-11-25	2.150	2.170	2.140	2.170	2.017	8,500
2022-11-24	2.220	2.220	2.120	2.140	1.989	18,000
2022-11-23	2.140	2.140	2.080	2.080	1.933	4,400
2022-11-22	2.180	2.180	2.120	2.140	1.989	41,800
2022-11-21	2.100	2.180	2.100	2.180	2.026	33,700
2022-11-17	2.180	2.180	2.150	2.150	1.998	17,400
2022-11-16	2.200	2.210	2.130	2.210	2.054	40,200
2022-11-15	2.150	2.230	2.150	2.190	2.036	38,300
2022-11-14	2.180	2.180	2.120	2.120	1.971	28,700
2022-11-11	2.080	2.130	2.060	2.130	1.980	67,400
2022-11-10	2.070	2.080	2.050	2.050	1.906	22,700
2022-11-09	2.200	2.200	2.080	2.080	1.933	86,500
2022-11-08	2.250	2.280	2.150	2.200	2.045	76,100
2022-11-07	2.170	2.330	2.150	2.150	1.998	214,600
2022-11-04	2.050	2.220	2.050	2.170	2.017	346,100
2022-11-03	1.990	2.000	1.970	1.990	1.850	68,400
2022-11-02	1.920	1.970	1.920	1.970	1.831	14,600
2022-11-01	1.910	1.970	1.910	1.950	1.813	64,100
2022-10-31	1.920	1.940	1.910	1.910	1.775	8,500
2022-10-28	1.940	1.950	1.910	1.910	1.775	36,100
2022-10-27	1.930	1.940	1.900	1.900	1.766	45,900
2022-10-26	1.890	1.920	1.880	1.880	1.748	34,900
2022-10-25	1.890	1.920	1.870	1.900	1.766	33,700
2022-10-21	1.860	1.880	1.820	1.860	1.729	36,300
2022-10-20	1.880	1.890	1.820	1.880	1.748	45,300
2022-10-18	1.820	1.860	1.800	1.860	1.729	24,900
2022-10-17	1.790	1.850	1.750	1.850	1.720	43,000
2022-10-14	1.900	1.900	1.790	1.790	1.664	87,200
2022-10-13	1.830	1.850	1.760	1.840	1.710	45,700
2022-10-12	1.790	1.840	1.750	1.760	1.636	110,400
2022-10-11	1.850	1.890	1.730	1.740	1.617	95,900
2022-10-07	1.840	1.890	1.800	1.890	1.757	71,300
2022-10-06	1.770	1.850	1.770	1.840	1.710	93,000
2022-10-05	1.790	1.790	1.720	1.720	1.599	57,200
2022-10-04	1.740	1.780	1.670	1.780	1.655	59,000
2022-10-03	1.730	1.730	1.600	1.680	1.562	191,200
2022-09-30	1.750	1.820	1.750	1.760	1.636	8,100
2022-09-29	1.800	1.830	1.780	1.810	1.682	24,800
2022-09-28	1.860	1.860	1.770	1.770	1.645	113,500
2022-09-27	1.910	1.910	1.870	1.870	1.738	4,000
2022-09-26	1.880	1.900	1.860	1.900	1.766	18,500

← NewerPage 15 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.