OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.900	0.920	0.870	0.920	0.885	41,300
2025-05-14	0.940	0.950	0.900	0.920	0.885	130,400
2025-05-13	0.885	0.930	0.835	0.900	0.866	227,400
2025-05-09	0.870	0.885	0.840	0.865	0.832	143,000
2025-05-08	0.885	0.885	0.825	0.870	0.837	74,100
2025-05-07	0.900	0.900	0.885	0.885	0.852	50,800
2025-05-06	0.900	0.900	0.885	0.900	0.866	28,800
2025-05-05	0.965	0.965	0.880	0.890	0.856	27,000
2025-05-02	0.890	0.890	0.890	0.890	0.856	18,500
2025-04-30	0.890	0.890	0.890	0.890	0.856	500
2025-04-29	0.900	0.900	0.880	0.900	0.855	60,700
2025-04-28	0.885	0.900	0.880	0.900	0.855	64,100
2025-04-25	0.900	0.900	0.890	0.890	0.846	36,900
2025-04-24	0.890	0.900	0.890	0.900	0.855	42,000
2025-04-23	0.870	0.905	0.870	0.905	0.860	88,100
2025-04-22	0.870	0.900	0.870	0.875	0.831	28,800
2025-04-21	0.810	0.900	0.810	0.900	0.855	10,000
2025-04-18	0.870	0.870	0.870	0.870	0.827	12,000
2025-04-17	0.880	0.880	0.870	0.870	0.827	38,000
2025-04-16	0.870	0.905	0.870	0.880	0.836	14,500
2025-04-15	0.840	0.870	0.840	0.870	0.827	2,200
2025-04-14	0.870	0.870	0.870	0.870	0.827	1,000
2025-04-11	0.800	0.840	0.800	0.840	0.798	22,200
2025-04-10	0.825	0.850	0.825	0.850	0.808	7,900
2025-04-09	0.780	0.820	0.780	0.800	0.760	91,100
2025-04-08	0.800	0.820	0.800	0.800	0.760	29,100
2025-04-07	0.855	0.855	0.770	0.800	0.760	31,200
2025-04-04	0.885	0.900	0.880	0.880	0.836	255,500
2025-04-03	0.925	0.930	0.900	0.920	0.874	13,100
2025-04-02	0.885	0.940	0.885	0.900	0.855	26,800
2025-03-28	0.975	0.975	0.940	0.940	0.893	33,600
2025-03-27	0.940	0.940	0.940	0.940	0.893	5,500
2025-03-26	0.930	0.950	0.930	0.940	0.893	141,000
2025-03-25	0.875	0.930	0.875	0.930	0.884	3,100
2025-03-20	0.930	0.930	0.930	0.930	0.884	1,200
2025-03-17	0.900	0.930	0.900	0.930	0.884	11,800
2025-03-13	0.900	0.900	0.900	0.900	0.855	1,200
2025-03-11	0.870	0.900	0.830	0.900	0.855	32,300
2025-03-10	0.890	0.890	0.855	0.875	0.831	58,400
2025-03-07	0.890	0.890	0.890	0.890	0.846	4,500
2025-03-06	0.970	0.970	0.970	0.970	0.922	100
2025-03-05	0.940	0.940	0.870	0.940	0.893	8,000
2025-03-04	0.885	0.930	0.860	0.880	0.836	48,000
2025-03-03	0.900	0.945	0.890	0.945	0.898	15,100
2025-02-28	0.925	0.945	0.880	0.925	0.879	25,300
2025-02-27	0.945	0.950	0.920	0.920	0.874	81,100
2025-02-26	0.960	0.960	0.930	0.950	0.903	12,800
2025-02-25	0.935	0.960	0.925	0.960	0.912	16,000
2025-02-24	0.935	0.965	0.935	0.965	0.917	23,100
2025-02-20	0.945	0.990	0.945	0.970	0.922	14,500
2025-02-19	0.950	0.950	0.920	0.930	0.884	122,100
2025-02-18	0.960	0.970	0.950	0.965	0.917	39,900
2025-02-17	0.960	0.980	0.960	0.980	0.931	10,500
2025-02-14	0.965	0.970	0.960	0.965	0.917	40,600
2025-02-13	0.965	0.965	0.960	0.965	0.917	92,900
2025-02-12	0.960	0.980	0.960	0.960	0.912	55,200
2025-02-10	0.970	0.985	0.960	0.985	0.936	46,100
2025-02-07	0.980	1.000	0.980	0.990	0.941	76,400
2025-02-06	0.960	0.980	0.960	0.980	0.931	32,100
2025-02-05	0.965	0.980	0.960	0.980	0.931	63,000

← NewerPage 6 of 19 · 1,130 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.