OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	2.690	2.710	2.670	2.710	2.464	65,200
2022-03-24	2.710	2.710	2.690	2.690	2.446	35,800
2022-03-23	2.670	2.740	2.670	2.720	2.473	91,400
2022-03-22	2.660	2.700	2.640	2.700	2.455	210,500
2022-03-21	2.680	2.690	2.660	2.660	2.418	17,800
2022-03-18	2.680	2.680	2.670	2.670	2.428	27,400
2022-03-17	2.670	2.680	2.650	2.680	2.437	58,600
2022-03-16	2.650	2.680	2.560	2.670	2.428	82,600
2022-03-15	2.710	2.710	2.600	2.650	2.409	166,200
2022-03-14	2.750	2.780	2.730	2.760	2.509	45,000
2022-03-11	2.830	2.830	2.760	2.780	2.528	82,100
2022-03-10	2.810	2.880	2.710	2.840	2.582	490,600
2022-03-09	2.830	2.840	2.760	2.840	2.582	74,600
2022-03-08	2.790	2.890	2.750	2.800	2.546	180,700
2022-03-07	2.970	3.010	2.820	2.820	2.564	339,500
2022-03-04	3.020	3.020	2.870	2.920	2.655	98,800
2022-03-03	2.960	3.020	2.940	2.980	2.709	269,300
2022-03-02	2.950	2.970	2.860	2.860	2.600	184,000
2022-03-01	3.020	3.020	2.910	2.980	2.709	295,700
2022-02-28	2.900	3.160	2.850	3.110	2.828	896,900
2022-02-25	2.800	2.900	2.800	2.900	2.637	77,300
2022-02-24	2.870	2.890	2.750	2.810	2.555	126,700
2022-02-23	2.900	2.900	2.850	2.880	2.619	39,700
2022-02-22	2.800	2.910	2.750	2.900	2.637	121,500
2022-02-21	2.880	2.880	2.820	2.820	2.564	88,200
2022-02-18	3.000	3.000	2.900	2.910	2.646	204,800
2022-02-17	2.880	3.040	2.870	3.020	2.746	354,900
2022-02-16	2.890	2.890	2.850	2.890	2.628	31,400
2022-02-15	2.880	2.910	2.810	2.850	2.591	205,300
2022-02-14	2.950	2.950	2.860	2.890	2.628	148,400
2022-02-11	2.910	2.950	2.830	2.950	2.682	303,000
2022-02-10	3.100	3.100	2.890	2.910	2.646	286,900
2022-02-09	3.120	3.210	3.020	3.100	2.819	514,600
2022-02-08	2.780	3.120	2.780	3.090	2.809	807,500
2022-02-07	2.780	2.820	2.770	2.790	2.537	139,200
2022-02-04	2.700	2.750	2.690	2.750	2.500	65,000
2022-02-03	2.690	2.720	2.690	2.700	2.455	51,300
2022-01-31	2.740	2.740	2.730	2.730	2.482	5,000
2022-01-28	2.700	2.720	2.700	2.720	2.473	32,600
2022-01-27	2.720	2.720	2.640	2.700	2.455	42,500
2022-01-26	2.710	2.730	2.680	2.730	2.482	31,500
2022-01-25	2.720	2.720	2.640	2.700	2.455	68,400
2022-01-24	2.760	2.770	2.730	2.730	2.482	44,500
2022-01-21	2.770	2.800	2.770	2.780	2.528	37,500
2022-01-20	2.790	2.800	2.770	2.800	2.546	43,900
2022-01-19	2.780	2.830	2.760	2.790	2.537	68,100
2022-01-17	2.740	2.830	2.710	2.830	2.573	96,000
2022-01-14	2.720	2.780	2.720	2.780	2.528	189,500
2022-01-13	2.750	2.780	2.720	2.780	2.528	69,400
2022-01-12	2.780	2.780	2.780	2.780	2.528	2,000
2022-01-11	2.780	2.840	2.750	2.790	2.537	75,800
2022-01-10	2.870	2.870	2.830	2.830	2.573	149,100
2022-01-07	2.840	2.880	2.830	2.860	2.600	167,300
2022-01-06	2.830	2.900	2.830	2.840	2.582	242,000
2022-01-05	2.970	2.970	2.830	2.850	2.591	278,000
2022-01-04	2.830	2.950	2.830	2.950	2.682	217,000
2022-01-03	2.830	2.830	2.830	2.830	2.573	36,000
2021-12-31	2.880	2.880	2.830	2.830	2.573	4,000
2021-12-30	2.840	2.930	2.840	2.920	2.655	40,600
2021-12-29	2.870	2.930	2.800	2.930	2.664	145,900

← NewerPage 18 of 19 · 1,131 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.