OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.290	2.290	2.280	2.280	2.119	24,600
2022-06-28	2.300	2.300	2.290	2.290	2.129	14,100
2022-06-27	2.270	2.290	2.270	2.280	2.119	20,000
2022-06-24	2.290	2.320	2.290	2.300	2.138	62,000
2022-06-23	2.320	2.320	2.280	2.280	2.119	36,700
2022-06-22	2.380	2.380	2.290	2.290	2.129	64,400
2022-06-21	2.350	2.460	2.350	2.370	2.203	5,900
2022-06-20	2.350	2.350	2.350	2.350	2.184	6,700
2022-06-17	2.280	2.430	2.260	2.430	2.259	78,700
2022-06-16	2.430	2.430	2.300	2.300	2.138	74,700
2022-06-15	2.440	2.440	2.360	2.360	2.194	95,200
2022-06-14	2.490	2.490	2.400	2.440	2.268	197,000
2022-06-13	2.550	2.550	2.470	2.530	2.352	113,500
2022-06-10	2.540	2.550	2.540	2.540	2.361	72,900
2022-06-09	2.600	2.630	2.510	2.540	2.361	169,700
2022-06-08	2.580	2.620	2.580	2.600	2.417	21,600
2022-06-07	2.630	2.630	2.560	2.580	2.398	107,600
2022-06-03	2.650	2.650	2.610	2.630	2.445	13,100
2022-06-02	2.650	2.660	2.570	2.570	2.389	196,100
2022-06-01	2.630	2.650	2.620	2.620	2.435	6,300
2022-05-31	2.650	2.660	2.630	2.630	2.445	245,600
2022-05-30	2.650	2.690	2.650	2.650	2.463	9,800
2022-05-27	2.660	2.700	2.660	2.660	2.473	7,300
2022-05-26	2.670	2.690	2.650	2.670	2.482	94,000
2022-05-25	2.710	2.710	2.670	2.690	2.500	13,200
2022-05-24	2.710	2.720	2.660	2.690	2.500	41,600
2022-05-23	2.670	2.700	2.650	2.650	2.463	83,200
2022-05-20	2.660	2.670	2.660	2.670	2.482	46,800
2022-05-19	2.650	2.660	2.630	2.630	2.445	90,100
2022-05-18	2.650	2.650	2.630	2.650	2.463	43,300
2022-05-17	2.650	2.650	2.640	2.650	2.463	191,700
2022-05-13	2.650	2.690	2.640	2.650	2.463	13,600
2022-05-12	2.650	2.730	2.650	2.670	2.482	57,300
2022-05-11	2.690	2.700	2.660	2.660	2.473	46,400
2022-05-10	2.710	2.710	2.650	2.690	2.500	88,200
2022-05-09	2.750	2.750	2.710	2.740	2.547	41,100
2022-05-06	2.890	2.890	2.790	2.790	2.593	187,700
2022-05-05	2.880	2.960	2.880	2.920	2.714	660,000
2022-04-29	2.720	2.750	2.720	2.750	2.556	21,700
2022-04-28	2.720	2.730	2.720	2.730	2.538	3,100
2022-04-27	2.760	2.770	2.750	2.760	2.565	57,900
2022-04-26	2.760	2.760	2.760	2.760	2.565	7,900
2022-04-25	2.760	2.760	2.740	2.760	2.565	17,000
2022-04-22	2.860	2.860	2.760	2.770	2.575	53,900
2022-04-20	2.810	2.860	2.790	2.860	2.658	28,900
2022-04-15	2.840	2.840	2.820	2.840	2.640	5,200
2022-04-14	2.800	2.860	2.760	2.860	2.658	16,000
2022-04-13	2.880	2.910	2.860	2.870	2.668	14,000
2022-04-12	2.740	2.950	2.740	2.860	2.658	57,400
2022-04-11	2.800	2.800	2.730	2.740	2.547	26,300
2022-04-08	2.810	2.810	2.790	2.800	2.603	26,800
2022-04-07	2.920	2.920	2.790	2.820	2.621	20,400
2022-04-06	2.900	2.900	2.890	2.890	2.628	1,200
2022-04-05	2.890	2.940	2.890	2.900	2.637	31,000
2022-04-04	2.810	2.890	2.810	2.890	2.628	77,700
2022-04-01	2.780	2.800	2.770	2.770	2.519	12,300
2022-03-31	2.840	2.840	2.770	2.770	2.519	12,300
2022-03-30	2.800	2.850	2.800	2.820	2.564	53,300
2022-03-29	2.750	2.830	2.730	2.760	2.509	119,700
2022-03-28	2.710	2.740	2.710	2.730	2.482	11,900

← NewerPage 17 of 19 · 1,127 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.