OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-15	1.150	1.150	1.120	1.150	1.092	47,200
2024-10-14	1.150	1.190	1.130	1.150	1.092	52,100
2024-10-11	1.160	1.210	1.160	1.200	1.140	29,700
2024-10-10	1.210	1.210	1.210	1.210	1.149	2,700
2024-10-09	1.210	1.220	1.170	1.220	1.159	47,500
2024-10-08	1.230	1.250	1.200	1.230	1.168	34,900
2024-10-07	1.150	1.230	1.150	1.230	1.168	161,300
2024-10-04	1.130	1.150	1.120	1.150	1.092	7,600
2024-10-03	1.140	1.140	1.130	1.140	1.083	10,800
2024-10-02	1.140	1.160	1.110	1.150	1.092	28,800
2024-10-01	1.130	1.140	1.120	1.140	1.083	36,400
2024-09-30	1.130	1.140	1.130	1.140	1.083	57,000
2024-09-27	1.120	1.130	1.120	1.130	1.073	12,000
2024-09-26	1.110	1.130	1.100	1.130	1.073	25,200
2024-09-25	1.110	1.140	1.110	1.130	1.073	65,100
2024-09-24	1.120	1.130	1.110	1.130	1.073	45,400
2024-09-23	1.150	1.150	1.130	1.140	1.083	35,900
2024-09-20	1.120	1.150	1.110	1.150	1.092	36,500
2024-09-19	1.100	1.150	1.100	1.150	1.092	72,400
2024-09-18	1.150	1.150	1.150	1.150	1.092	14,000
2024-09-17	1.160	1.170	1.100	1.100	1.045	126,100
2024-09-13	1.200	1.200	1.160	1.160	1.102	1,600
2024-09-12	1.160	1.200	1.150	1.200	1.140	25,500
2024-09-11	1.190	1.190	1.160	1.180	1.121	37,200
2024-09-10	1.170	1.190	1.170	1.190	1.130	68,700
2024-09-06	1.200	1.200	1.180	1.200	1.140	4,000
2024-09-05	1.210	1.210	1.180	1.190	1.130	38,600
2024-09-04	1.200	1.200	1.200	1.200	1.140	1,000
2024-09-03	1.210	1.210	1.210	1.210	1.149	5,000
2024-08-30	1.220	1.220	1.220	1.220	1.159	3,000
2024-08-28	1.180	1.220	1.180	1.220	1.159	23,100
2024-08-27	1.170	1.220	1.170	1.220	1.159	61,200
2024-08-23	1.180	1.220	1.180	1.220	1.159	24,400
2024-08-22	1.200	1.200	1.180	1.180	1.121	10,300
2024-08-20	1.200	1.210	1.180	1.210	1.149	37,500
2024-08-19	1.200	1.200	1.180	1.190	1.130	69,600
2024-08-16	1.230	1.240	1.230	1.240	1.178	9,000
2024-08-15	1.250	1.250	1.170	1.230	1.168	357,700
2024-08-14	1.270	1.280	1.260	1.280	1.216	182,000
2024-08-13	1.310	1.310	1.280	1.300	1.235	20,000
2024-08-12	1.270	1.320	1.270	1.320	1.254	39,100
2024-08-09	1.270	1.290	1.260	1.290	1.225	56,200
2024-08-08	1.330	1.330	1.270	1.300	1.235	33,500
2024-08-07	1.330	1.330	1.270	1.330	1.263	18,100
2024-08-06	1.280	1.340	1.280	1.330	1.263	76,200
2024-08-05	1.320	1.320	1.270	1.280	1.216	145,200
2024-08-02	1.350	1.350	1.320	1.330	1.263	110,900
2024-08-01	1.350	1.380	1.330	1.360	1.292	204,200
2024-07-31	1.400	1.400	1.360	1.360	1.292	16,100
2024-07-30	1.370	1.420	1.360	1.420	1.349	55,900
2024-07-29	1.400	1.400	1.360	1.360	1.292	93,100
2024-07-26	1.360	1.400	1.360	1.400	1.330	7,500
2024-07-25	1.380	1.400	1.360	1.400	1.330	130,400
2024-07-24	1.420	1.420	1.400	1.410	1.339	18,000
2024-07-23	1.420	1.430	1.400	1.410	1.339	84,900
2024-07-22	1.420	1.460	1.420	1.460	1.387	10,500
2024-07-19	1.440	1.450	1.430	1.430	1.358	68,000
2024-07-18	1.440	1.440	1.400	1.440	1.368	149,000
2024-07-17	1.450	1.490	1.450	1.470	1.396	28,500
2024-07-16	1.450	1.470	1.450	1.470	1.396	73,800

← NewerPage 8 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.