OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	2.810	3.110	2.810	2.870	2.609	184,100
2021-12-27	2.660	2.770	2.660	2.770	2.519	72,400
2021-12-24	2.670	2.680	2.660	2.670	2.428	38,000
2021-12-23	2.640	2.670	2.610	2.670	2.428	17,200
2021-12-22	2.600	2.650	2.580	2.650	2.409	244,500
2021-12-21	2.630	2.660	2.610	2.630	2.391	126,100
2021-12-20	2.660	2.660	2.650	2.650	2.409	2,400
2021-12-17	2.640	2.660	2.630	2.660	2.418	25,200
2021-12-16	2.640	2.680	2.640	2.640	2.400	13,400
2021-12-15	2.670	2.670	2.640	2.640	2.400	5,200
2021-12-14	2.730	2.730	2.630	2.630	2.391	26,900
2021-12-13	2.650	2.700	2.650	2.690	2.446	81,500
2021-12-10	2.720	2.750	2.690	2.690	2.446	24,700
2021-12-09	2.690	2.700	2.660	2.690	2.446	91,300
2021-12-08	2.660	2.730	2.660	2.690	2.446	49,100
2021-12-07	2.700	2.700	2.650	2.700	2.455	65,000
2021-12-06	2.760	2.760	2.620	2.640	2.400	271,600
2021-12-02	2.900	2.900	2.780	2.780	2.528	332,800
2021-12-01	2.900	2.930	2.890	2.920	2.655	165,600
2021-11-30	2.940	3.020	2.940	2.950	2.682	393,700
2021-11-29	2.960	2.990	2.900	2.990	2.719	471,200
2021-11-26	3.160	3.160	2.980	3.040	2.764	538,900
2021-11-25	3.130	3.210	3.100	3.190	2.900	845,500
2021-11-24	3.080	3.150	3.080	3.110	2.828	143,200
2021-11-23	3.020	3.090	3.010	3.060	2.782	81,000
2021-11-22	3.040	3.060	3.000	3.050	2.773	94,400
2021-11-19	3.040	3.070	3.010	3.060	2.782	53,900
2021-11-18	3.000	3.050	2.980	3.050	2.773	187,100
2021-11-17	3.080	3.080	3.010	3.030	2.755	179,000
2021-11-16	3.260	3.260	3.070	3.130	2.846	310,700
2021-11-15	3.230	3.260	3.180	3.260	2.964	538,000
2021-11-12	2.990	3.180	2.990	3.180	2.891	705,700
2021-11-11	3.060	3.060	2.990	3.050	2.773	241,700
2021-11-10	2.920	3.080	2.880	3.070	2.791	1,108,200
2021-11-09	2.940	2.940	2.860	2.930	2.664	566,700
2021-11-08	2.980	3.000	2.910	2.940	2.673	572,100
2021-11-05	3.160	3.180	2.990	3.030	2.755	473,200
2021-11-03	3.260	3.280	3.100	3.170	2.882	328,200
2021-11-02	3.290	3.340	3.210	3.230	2.937	250,100
2021-11-01	3.340	3.340	3.260	3.270	2.973	297,000
2021-10-29	3.350	3.520	3.320	3.380	3.073	356,100
2021-10-28	3.600	3.600	3.260	3.330	3.028	1,622,000
2021-10-27	3.660	3.700	3.610	3.630	3.300	385,800
2021-10-26	3.710	3.720	3.650	3.670	3.337	188,800
2021-10-25	3.690	3.740	3.610	3.740	3.400	525,100
2021-10-22	3.720	3.730	3.610	3.690	3.355	720,600

← NewerPage 19 of 19 · 1,126 trading days

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.