OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.900	1.900	1.900	1.900	1.766	27,700
2022-09-22	1.970	1.970	1.900	1.900	1.766	1,500
2022-09-21	1.900	1.900	1.900	1.900	1.766	15,000
2022-09-20	1.950	2.010	1.900	1.900	1.766	50,000
2022-09-19	1.980	1.980	1.900	1.970	1.831	30,600
2022-09-15	1.970	1.980	1.950	1.980	1.840	5,000
2022-09-14	1.900	1.930	1.900	1.910	1.775	62,000
2022-09-13	1.950	1.980	1.890	1.950	1.813	100,600
2022-09-12	1.870	1.940	1.870	1.940	1.803	184,600
2022-09-09	1.850	1.900	1.820	1.860	1.729	241,200
2022-09-08	1.850	1.900	1.810	1.840	1.710	154,100
2022-09-07	1.840	1.850	1.760	1.790	1.664	198,100
2022-09-06	1.970	1.970	1.720	1.810	1.682	1,322,500
2022-09-05	2.010	2.020	1.940	1.940	1.803	41,200
2022-09-02	2.010	2.010	2.000	2.000	1.859	9,800
2022-09-01	2.080	2.080	2.010	2.010	1.868	43,500
2022-08-30	2.130	2.220	2.080	2.080	1.933	48,600
2022-08-29	2.030	2.180	2.000	2.140	1.989	60,800
2022-08-26	2.020	2.050	2.020	2.030	1.887	15,300
2022-08-25	1.980	2.010	1.980	2.010	1.868	15,400
2022-08-24	1.980	2.010	1.960	1.970	1.831	41,200
2022-08-23	2.000	2.000	1.970	1.970	1.831	26,400
2022-08-22	2.000	2.000	1.960	2.000	1.859	34,600
2022-08-19	2.030	2.040	2.000	2.000	1.859	88,600
2022-08-18	2.020	2.020	1.990	2.020	1.878	16,400
2022-08-17	2.060	2.060	2.000	2.020	1.878	57,600
2022-08-16	2.100	2.100	2.050	2.060	1.915	32,100
2022-08-15	2.110	2.110	2.070	2.070	1.924	16,400
2022-08-12	2.070	2.070	2.050	2.060	1.915	46,900
2022-08-11	2.000	2.100	1.980	2.010	1.868	65,500
2022-08-10	1.960	1.970	1.950	1.950	1.813	27,400
2022-08-09	1.990	1.990	1.960	1.970	1.831	10,800
2022-08-08	1.990	1.990	1.930	1.960	1.822	22,400
2022-08-05	2.030	2.030	1.950	1.990	1.850	19,300
2022-08-04	2.000	2.000	1.970	1.990	1.850	7,300
2022-08-03	2.040	2.040	1.960	1.980	1.840	141,000
2022-08-02	2.090	2.090	1.980	2.080	1.933	127,800
2022-08-01	2.000	2.150	2.000	2.130	1.980	107,000
2022-07-29	1.980	2.060	1.950	2.020	1.878	222,800
2022-07-28	1.900	1.970	1.900	1.970	1.831	73,900
2022-07-27	1.950	1.950	1.900	1.900	1.766	23,000
2022-07-26	1.910	1.950	1.890	1.950	1.813	23,400
2022-07-25	1.920	1.920	1.880	1.880	1.748	13,500
2022-07-22	1.890	1.940	1.870	1.940	1.803	36,500
2022-07-21	1.900	1.900	1.870	1.890	1.757	103,000
2022-07-20	1.930	1.930	1.830	1.900	1.766	197,000
2022-07-19	1.940	1.940	1.930	1.930	1.794	41,300
2022-07-18	1.940	2.000	1.930	1.940	1.803	48,400
2022-07-15	2.040	2.060	1.890	1.940	1.803	126,800
2022-07-14	2.030	2.100	2.030	2.040	1.896	32,400
2022-07-13	2.030	2.080	1.980	2.080	1.933	60,400
2022-07-12	2.100	2.100	2.040	2.090	1.943	55,400
2022-07-08	2.140	2.140	2.100	2.100	1.952	55,400
2022-07-07	2.150	2.150	2.120	2.140	1.989	30,700
2022-07-06	2.220	2.220	2.130	2.130	1.980	161,000
2022-07-05	2.270	2.280	2.220	2.220	2.064	33,600
2022-07-04	2.250	2.270	2.230	2.230	2.073	35,800
2022-07-01	2.250	2.250	2.220	2.220	2.064	89,200
2022-06-30	2.280	2.280	2.230	2.250	2.091	235,500
2022-06-29	2.290	2.290	2.280	2.280	2.119	24,600

← NewerPage 16 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.