OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.800	0.805	0.750	0.790	0.760	71,600
2025-08-18	0.780	0.810	0.780	0.810	0.779	19,900
2025-08-15	0.795	0.805	0.790	0.790	0.760	24,900
2025-08-13	0.835	0.840	0.835	0.840	0.808	10,000
2025-08-12	0.795	0.840	0.795	0.840	0.808	4,100
2025-08-11	0.820	0.840	0.790	0.820	0.789	100,500
2025-08-08	0.850	0.850	0.850	0.850	0.818	1,000
2025-08-06	0.820	0.830	0.820	0.830	0.799	12,000
2025-08-05	0.860	0.860	0.815	0.850	0.818	9,200
2025-08-01	0.855	0.865	0.850	0.865	0.832	9,700
2025-07-31	0.855	0.870	0.855	0.870	0.837	6,700
2025-07-30	0.855	0.870	0.850	0.870	0.837	6,500
2025-07-29	0.860	0.885	0.855	0.885	0.852	8,400
2025-07-25	0.845	0.875	0.845	0.875	0.842	2,200
2025-07-24	0.885	0.890	0.885	0.890	0.856	13,000
2025-07-23	0.880	0.880	0.850	0.875	0.842	14,600
2025-07-22	0.880	0.880	0.880	0.880	0.847	19,000
2025-07-21	0.870	0.900	0.870	0.900	0.866	30,500
2025-07-18	0.880	0.880	0.860	0.880	0.847	36,200
2025-07-17	0.885	0.895	0.885	0.890	0.856	10,900
2025-07-16	0.870	0.885	0.840	0.885	0.852	64,000
2025-07-15	0.850	0.865	0.840	0.860	0.827	33,200
2025-07-14	0.835	0.845	0.835	0.845	0.813	5,000
2025-07-11	0.805	0.840	0.805	0.835	0.803	42,400
2025-07-10	0.790	0.810	0.790	0.810	0.779	63,700
2025-07-09	0.775	0.780	0.775	0.780	0.750	5,500
2025-07-08	0.780	0.780	0.780	0.780	0.750	1,000
2025-07-07	0.775	0.785	0.775	0.785	0.755	55,600
2025-07-04	0.765	0.770	0.750	0.755	0.726	51,800
2025-07-03	0.755	0.765	0.750	0.750	0.722	118,400
2025-07-02	0.765	0.765	0.765	0.765	0.736	3,000
2025-07-01	0.715	0.770	0.715	0.765	0.736	37,400
2025-06-30	0.745	0.770	0.745	0.770	0.741	46,000
2025-06-26	0.735	0.745	0.720	0.745	0.717	92,800
2025-06-25	0.780	0.780	0.745	0.750	0.722	54,800
2025-06-24	0.760	0.790	0.760	0.790	0.760	10,600
2025-06-23	0.780	0.780	0.780	0.780	0.750	1,100
2025-06-20	0.760	0.780	0.755	0.780	0.750	39,700
2025-06-18	0.780	0.805	0.775	0.780	0.750	56,700
2025-06-17	0.790	0.815	0.770	0.805	0.775	95,100
2025-06-16	0.785	0.820	0.770	0.815	0.784	53,200
2025-06-13	0.785	0.790	0.785	0.785	0.755	55,800
2025-06-12	0.815	0.815	0.785	0.805	0.775	100,300
2025-06-11	0.790	0.800	0.770	0.800	0.770	51,400
2025-06-10	0.810	0.810	0.780	0.800	0.770	89,600
2025-06-09	0.805	0.805	0.780	0.805	0.775	11,100
2025-06-05	0.785	0.810	0.785	0.785	0.755	4,900
2025-06-04	0.795	0.815	0.785	0.810	0.779	65,200
2025-06-03	0.830	0.830	0.780	0.830	0.799	54,000
2025-05-30	0.800	0.830	0.780	0.830	0.799	74,300
2025-05-29	0.820	0.820	0.790	0.815	0.784	30,100
2025-05-28	0.815	0.815	0.815	0.815	0.784	55,400
2025-05-27	0.815	0.820	0.815	0.815	0.784	54,900
2025-05-26	0.835	0.835	0.810	0.820	0.789	30,700
2025-05-23	0.850	0.850	0.830	0.850	0.818	70,100
2025-05-22	0.835	0.865	0.815	0.865	0.832	40,000
2025-05-21	0.835	0.840	0.815	0.835	0.803	54,100
2025-05-20	0.845	0.845	0.820	0.840	0.808	50,300
2025-05-19	0.850	0.850	0.840	0.840	0.808	46,000
2025-05-16	0.880	0.900	0.860	0.885	0.852	55,700

← NewerPage 5 of 19 · 1,126 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.