OM Holdings Ltd historical data

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

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
2025-10-17	0.760	0.765	0.760	0.765	0.736	2,100
2025-10-16	0.760	0.760	0.730	0.740	0.712	66,400
2025-10-15	0.800	0.800	0.770	0.800	0.770	13,200
2025-10-10	0.795	0.805	0.795	0.805	0.775	43,900
2025-10-09	0.800	0.800	0.780	0.800	0.770	20,200
2025-10-08	0.790	0.795	0.780	0.795	0.765	42,300
2025-10-07	0.740	0.790	0.740	0.780	0.750	25,400
2025-10-06	0.750	0.790	0.750	0.790	0.760	16,100
2025-10-03	0.750	0.790	0.750	0.790	0.760	8,100
2025-10-02	0.770	0.790	0.760	0.790	0.760	15,700
2025-09-25	0.770	0.790	0.770	0.790	0.760	5,100
2025-09-24	0.740	0.785	0.740	0.785	0.755	300
2025-09-23	0.785	0.785	0.785	0.785	0.755	500
2025-09-22	0.770	0.770	0.750	0.750	0.722	37,000
2025-09-18	0.765	0.775	0.765	0.775	0.746	2,400
2025-09-17	0.740	0.765	0.740	0.765	0.736	42,300
2025-09-12	0.730	0.760	0.730	0.760	0.731	6,600
2025-09-11	0.760	0.760	0.760	0.760	0.731	100
2025-09-10	0.730	0.755	0.730	0.755	0.726	2,500
2025-09-09	0.750	0.750	0.750	0.750	0.722	4,200
2025-09-03	0.745	0.750	0.745	0.750	0.722	2,200
2025-09-02	0.750	0.750	0.750	0.750	0.722	63,600
2025-08-29	0.750	0.750	0.740	0.750	0.722	38,400
2025-08-28	0.745	0.755	0.740	0.750	0.722	75,600
2025-08-27	0.740	0.750	0.710	0.740	0.712	22,700
2025-08-26	0.735	0.735	0.705	0.710	0.683	13,600
2025-08-25	0.750	0.750	0.720	0.740	0.712	50,900
2025-08-22	0.720	0.750	0.710	0.750	0.722	56,000
2025-08-21	0.725	0.755	0.715	0.740	0.712	40,300
2025-08-20	0.755	0.775	0.740	0.740	0.712	129,100

← NewerPage 4 of 19 · 1,127 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.