OM Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-12	0.710	0.710	0.710	0.710	0.683	1,000
2025-12-11	0.700	0.700	0.700	0.700	0.674	10,000
2025-12-09	0.690	0.725	0.685	0.725	0.698	13,100
2025-12-04	0.695	0.710	0.685	0.710	0.683	38,100
2025-12-03	0.710	0.710	0.690	0.710	0.683	86,900
2025-12-02	0.695	0.710	0.685	0.710	0.683	37,300
2025-12-01	0.700	0.710	0.690	0.710	0.683	30,100
2025-11-28	0.690	0.705	0.685	0.705	0.678	21,000
2025-11-27	0.690	0.710	0.690	0.710	0.683	24,900
2025-11-26	0.695	0.710	0.695	0.710	0.683	7,700
2025-11-25	0.705	0.705	0.685	0.705	0.678	20,100
2025-11-24	0.700	0.700	0.690	0.690	0.664	31,800
2025-11-20	0.695	0.710	0.695	0.710	0.683	31,200
2025-11-19	0.710	0.715	0.695	0.715	0.688	35,300
2025-11-18	0.705	0.715	0.695	0.715	0.688	50,300
2025-11-17	0.705	0.710	0.705	0.705	0.678	30,000
2025-11-14	0.725	0.730	0.695	0.695	0.669	220,300
2025-11-13	0.750	0.765	0.720	0.745	0.717	44,300
2025-11-11	0.725	0.755	0.725	0.755	0.726	23,900
2025-11-07	0.750	0.750	0.740	0.750	0.722	4,500
2025-11-05	0.745	0.745	0.745	0.745	0.717	100
2025-11-03	0.715	0.745	0.715	0.745	0.717	4,600
2025-10-30	0.755	0.755	0.745	0.745	0.717	1,500
2025-10-29	0.710	0.745	0.710	0.745	0.717	26,000
2025-10-28	0.730	0.740	0.725	0.725	0.698	9,000
2025-10-27	0.760	0.760	0.720	0.720	0.693	36,600
2025-10-24	0.735	0.745	0.730	0.745	0.717	79,600
2025-10-23	0.740	0.760	0.740	0.760	0.731	68,300
2025-10-22	0.740	0.790	0.740	0.770	0.741	10,700
2025-10-21	0.730	0.770	0.730	0.770	0.741	21,000

← NewerPage 4 of 4 · 210 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.