OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.955	0.990	0.955	0.990	0.941	30,100
2025-01-31	0.985	0.985	0.960	0.970	0.922	33,100
2025-01-24	0.995	0.995	0.995	0.995	0.945	3,000
2025-01-23	0.990	0.995	0.985	0.995	0.945	8,000
2025-01-22	0.990	0.990	0.980	0.990	0.941	63,000
2025-01-21	1.000	1.030	1.000	1.000	0.950	22,100
2025-01-20	0.980	1.020	0.980	1.020	0.969	40,000
2025-01-17	1.010	1.010	0.985	1.000	0.950	14,400
2025-01-16	1.010	1.010	1.010	1.010	0.960	3,400
2025-01-15	0.985	1.020	0.980	1.010	0.960	27,600
2025-01-14	1.030	1.030	1.030	1.030	0.979	100
2025-01-13	1.020	1.020	1.020	1.020	0.969	29,400
2025-01-10	1.020	1.020	1.020	1.020	0.969	3,000
2025-01-08	1.000	1.020	1.000	1.020	0.969	14,300
2025-01-07	1.020	1.020	1.000	1.020	0.969	100,900
2025-01-06	1.020	1.030	1.020	1.030	0.979	20,700
2025-01-03	1.030	1.030	1.020	1.030	0.979	58,600
2025-01-02	1.040	1.040	1.020	1.020	0.969	25,000
2024-12-31	1.030	1.050	1.030	1.040	0.988	28,400
2024-12-30	1.060	1.060	1.030	1.040	0.988	37,400
2024-12-27	1.050	1.060	1.050	1.060	1.007	59,700
2024-12-24	1.050	1.100	1.030	1.100	1.045	36,300
2024-12-23	1.050	1.090	1.050	1.090	1.035	2,500
2024-12-20	1.030	1.080	1.030	1.080	1.026	1,100
2024-12-19	1.050	1.090	1.040	1.090	1.035	50,200
2024-12-16	1.050	1.100	1.050	1.100	1.045	22,100
2024-12-13	1.080	1.080	1.050	1.080	1.026	7,800
2024-12-12	1.080	1.080	1.080	1.080	1.026	200
2024-12-11	1.080	1.080	1.040	1.070	1.016	26,100
2024-12-10	1.080	1.080	1.080	1.080	1.026	100
2024-12-06	1.070	1.080	1.040	1.080	1.026	25,700
2024-12-05	1.090	1.090	1.050	1.080	1.026	20,800
2024-12-04	1.050	1.090	1.050	1.090	1.035	1,600
2024-12-03	1.080	1.090	1.050	1.090	1.035	32,700
2024-12-02	1.030	1.080	1.030	1.080	1.026	29,800
2024-11-28	1.040	1.080	1.040	1.080	1.026	1,100
2024-11-27	1.020	1.080	1.020	1.080	1.026	13,100
2024-11-22	1.050	1.090	1.050	1.090	1.035	1,100
2024-11-21	1.060	1.090	1.060	1.090	1.035	2,600
2024-11-20	1.080	1.090	1.080	1.090	1.035	1,700
2024-11-19	1.070	1.070	1.070	1.070	1.016	3,000
2024-11-18	1.070	1.090	1.050	1.090	1.035	12,100
2024-11-15	1.080	1.090	1.060	1.090	1.035	24,000
2024-11-13	1.130	1.130	1.130	1.130	1.073	3,000
2024-11-12	1.100	1.140	1.070	1.080	1.026	33,700
2024-11-11	1.100	1.110	1.100	1.100	1.045	75,900
2024-11-08	1.100	1.140	1.100	1.140	1.083	3,200
2024-11-07	1.140	1.150	1.110	1.150	1.092	32,500
2024-11-06	1.110	1.160	1.110	1.160	1.102	4,000
2024-11-05	1.110	1.130	1.100	1.120	1.064	73,100
2024-11-04	1.150	1.150	1.140	1.140	1.083	2,000
2024-11-01	1.120	1.150	1.120	1.150	1.092	8,200
2024-10-30	1.130	1.150	1.130	1.150	1.092	1,900
2024-10-29	1.110	1.160	1.100	1.150	1.092	16,200
2024-10-28	1.110	1.170	1.110	1.170	1.111	8,000
2024-10-25	1.100	1.130	1.100	1.120	1.064	14,600
2024-10-23	1.130	1.130	1.130	1.130	1.073	5,800
2024-10-22	1.120	1.140	1.110	1.120	1.064	64,200
2024-10-21	1.110	1.160	1.110	1.160	1.102	2,600
2024-10-16	1.150	1.150	1.150	1.150	1.092	11,500

← NewerPage 7 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.