OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.640	0.640	0.640	0.640	0.640	0
2026-07-27	0.645	0.645	0.640	0.640	0.640	5,700
2026-07-24	0.645	0.645	0.615	0.635	0.635	72,200
2026-07-23	0.615	0.640	0.615	0.640	0.640	122,600
2026-07-22	0.645	0.645	0.625	0.640	0.640	6,600
2026-07-21	0.630	0.630	0.620	0.620	0.620	149,500
2026-07-20	0.700	0.700	0.700	0.700	0.700	0
2026-07-17	0.700	0.700	0.700	0.700	0.700	0
2026-07-16	0.700	0.700	0.700	0.700	0.700	0
2026-07-15	0.700	0.700	0.700	0.700	0.700	0
2026-07-14	0.700	0.700	0.700	0.700	0.700	0
2026-07-13	0.700	0.700	0.700	0.700	0.700	0
2026-07-10	0.695	0.700	0.695	0.700	0.700	8,600
2026-07-09	0.690	0.690	0.680	0.685	0.685	8,600
2026-07-08	0.680	0.680	0.680	0.680	0.680	0
2026-07-07	0.680	0.680	0.680	0.680	0.680	0
2026-07-06	0.680	0.680	0.680	0.680	0.680	2,900
2026-07-03	0.655	0.680	0.655	0.680	0.680	5,100
2026-07-02	0.640	0.640	0.640	0.640	0.640	0
2026-07-01	0.640	0.640	0.640	0.640	0.640	700
2026-06-30	0.640	0.640	0.640	0.640	0.640	0
2026-06-29	0.650	0.650	0.630	0.640	0.640	40,000
2026-06-26	0.650	0.650	0.650	0.650	0.650	25,000
2026-06-25	0.655	0.670	0.650	0.650	0.650	29,700
2026-06-24	0.675	0.715	0.655	0.715	0.715	48,100
2026-06-23	0.670	0.715	0.670	0.715	0.715	50,200
2026-06-22	0.700	0.700	0.700	0.700	0.700	0
2026-06-19	0.680	0.700	0.650	0.700	0.700	89,500
2026-06-18	0.715	0.715	0.715	0.715	0.715	0
2026-06-17	0.715	0.715	0.715	0.715	0.715	0
2026-06-16	0.715	0.715	0.715	0.715	0.715	400
2026-06-15	0.720	0.720	0.720	0.720	0.720	200
2026-06-12	0.690	0.690	0.690	0.690	0.690	6,200
2026-06-11	0.700	0.700	0.700	0.700	0.700	20,000
2026-06-10	0.730	0.730	0.730	0.730	0.730	0
2026-06-09	0.695	0.730	0.660	0.730	0.730	94,700
2026-06-08	0.715	0.715	0.715	0.715	0.715	0
2026-06-05	0.715	0.715	0.715	0.715	0.715	0
2026-06-04	0.700	0.715	0.680	0.715	0.715	28,300
2026-06-03	0.690	0.715	0.690	0.700	0.700	2,300
2026-06-02	0.700	0.700	0.700	0.700	0.700	0
2026-06-01	0.700	0.700	0.700	0.700	0.700	0
2026-05-29	0.720	0.720	0.685	0.700	0.700	22,900
2026-05-28	0.740	0.740	0.700	0.700	0.700	32,000
2026-05-27	0.740	0.740	0.740	0.740	0.740	0
2026-05-26	0.715	0.740	0.715	0.740	0.740	7,500
2026-05-25	0.710	0.710	0.710	0.710	0.710	1,900
2026-05-22	0.745	0.745	0.745	0.745	0.745	0
2026-05-21	0.715	0.750	0.715	0.745	0.745	22,200
2026-05-20	0.745	0.750	0.710	0.750	0.750	27,100
2026-05-19	0.790	0.790	0.790	0.790	0.790	0
2026-05-18	0.740	0.790	0.740	0.790	0.790	5,200
2026-05-15	0.800	0.800	0.800	0.800	0.800	0
2026-05-14	0.730	0.800	0.720	0.800	0.800	28,800
2026-05-13	0.780	0.780	0.780	0.780	0.780	0
2026-05-12	0.780	0.780	0.780	0.780	0.780	0
2026-05-11	0.780	0.780	0.780	0.780	0.780	0
2026-05-08	0.780	0.780	0.780	0.780	0.780	25,500
2026-05-07	0.750	0.800	0.750	0.800	0.800	4,900
2026-05-06	0.750	0.800	0.750	0.750	0.740	8,500

← NewerPage 2 of 4 · 210 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.