OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.800	0.800	0.800	0.800	0.789	0
2026-05-04	0.800	0.800	0.800	0.800	0.789	100
2026-04-27	0.790	0.800	0.790	0.800	0.770	37,500
2026-04-22	0.790	0.790	0.790	0.790	0.760	1,600
2026-04-21	0.790	0.795	0.790	0.795	0.765	1,500
2026-04-20	0.780	0.790	0.770	0.790	0.760	42,500
2026-04-17	0.760	0.780	0.760	0.760	0.731	12,000
2026-04-15	0.780	0.780	0.780	0.780	0.750	200
2026-04-10	0.720	0.720	0.720	0.720	0.693	10,900
2026-04-02	0.700	0.700	0.700	0.700	0.674	31,500
2026-04-01	0.700	0.725	0.700	0.725	0.698	20,000
2026-03-31	0.700	0.710	0.700	0.710	0.683	38,100
2026-03-30	0.700	0.705	0.690	0.705	0.678	40,300
2026-03-27	0.700	0.700	0.700	0.700	0.674	19,800
2026-03-26	0.700	0.705	0.700	0.700	0.674	8,800
2026-03-25	0.705	0.720	0.700	0.705	0.678	47,400
2026-03-19	0.700	0.735	0.700	0.705	0.678	58,600
2026-03-18	0.730	0.765	0.730	0.765	0.736	10,100
2026-03-17	0.730	0.755	0.730	0.755	0.726	8,100
2026-03-16	0.710	0.730	0.700	0.730	0.702	57,200
2026-03-11	0.760	0.760	0.750	0.755	0.726	169,900
2026-03-10	0.770	0.825	0.765	0.825	0.794	10,200
2026-03-09	0.800	0.800	0.710	0.765	0.736	26,000
2026-03-03	0.780	0.850	0.780	0.850	0.818	3,900
2026-03-02	0.785	0.790	0.785	0.785	0.755	21,600
2026-02-27	0.725	0.785	0.725	0.785	0.755	4,900
2026-02-26	0.730	0.775	0.730	0.775	0.746	2,100
2026-02-25	0.790	0.790	0.790	0.790	0.760	1,900
2026-02-20	0.750	0.775	0.750	0.775	0.746	1,800
2026-02-19	0.770	0.810	0.760	0.810	0.779	6,200
2026-02-13	0.785	0.820	0.780	0.785	0.755	49,900
2026-02-11	0.835	0.850	0.805	0.850	0.818	6,100
2026-02-10	0.815	0.835	0.805	0.835	0.803	10,100
2026-02-09	0.835	0.835	0.835	0.835	0.803	16,700
2026-02-06	0.840	0.845	0.800	0.845	0.813	59,800
2026-02-05	0.835	0.900	0.835	0.900	0.866	10,600
2026-02-03	0.850	0.900	0.850	0.900	0.866	16,900
2026-01-30	0.825	0.900	0.825	0.900	0.866	5,700
2026-01-29	0.830	0.875	0.830	0.875	0.842	5,000
2026-01-28	0.835	0.885	0.835	0.835	0.803	13,300
2026-01-27	0.880	0.900	0.880	0.900	0.866	143,200
2026-01-26	0.860	0.900	0.850	0.900	0.866	17,600
2026-01-21	0.840	0.900	0.840	0.900	0.866	8,200
2026-01-20	0.850	0.910	0.850	0.910	0.876	65,000
2026-01-16	0.900	0.910	0.900	0.900	0.866	15,500
2026-01-15	0.905	0.905	0.880	0.900	0.866	1,200
2026-01-14	0.880	0.910	0.880	0.880	0.847	42,400
2026-01-13	0.920	0.920	0.880	0.910	0.876	19,400
2026-01-12	0.880	0.940	0.880	0.910	0.876	121,900
2026-01-09	0.880	0.880	0.865	0.870	0.837	33,400
2026-01-08	0.805	0.885	0.805	0.880	0.847	140,800
2026-01-07	0.770	0.790	0.770	0.790	0.760	50,800
2026-01-06	0.760	0.795	0.750	0.790	0.760	76,800
2026-01-05	0.750	0.760	0.710	0.760	0.731	5,600
2025-12-30	0.740	0.765	0.740	0.760	0.731	129,200
2025-12-26	0.740	0.765	0.740	0.765	0.736	5,100
2025-12-24	0.755	0.755	0.725	0.755	0.726	12,900
2025-12-23	0.760	0.760	0.700	0.755	0.726	10,700
2025-12-22	0.700	0.775	0.700	0.710	0.683	151,200
2025-12-17	0.685	0.700	0.650	0.700	0.674	23,200

← NewerPage 3 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.