OM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-12	1.500	1.500	1.430	1.500	1.425	23,100
2024-07-11	1.450	1.510	1.450	1.510	1.434	29,700
2024-07-10	1.470	1.470	1.440	1.470	1.396	4,500
2024-07-09	1.440	1.470	1.410	1.440	1.368	99,100
2024-07-05	1.470	1.510	1.470	1.480	1.406	44,000
2024-07-04	1.450	1.470	1.450	1.470	1.396	6,000
2024-07-03	1.500	1.500	1.450	1.450	1.377	45,800
2024-07-02	1.450	1.510	1.430	1.510	1.434	29,500
2024-07-01	1.460	1.490	1.450	1.450	1.377	37,900
2024-06-28	1.450	1.450	1.450	1.450	1.377	1,000
2024-06-26	1.450	1.470	1.440	1.470	1.396	34,300
2024-06-25	1.460	1.480	1.460	1.480	1.406	112,000
2024-06-24	1.470	1.490	1.470	1.490	1.415	18,600
2024-06-21	1.490	1.500	1.490	1.490	1.415	17,000
2024-06-20	1.490	1.490	1.470	1.490	1.415	32,000
2024-06-19	1.440	1.480	1.440	1.470	1.396	50,400
2024-06-18	1.450	1.470	1.430	1.450	1.377	147,100
2024-06-14	1.450	1.470	1.450	1.470	1.396	58,900
2024-06-13	1.480	1.480	1.470	1.470	1.396	31,800
2024-06-12	1.470	1.500	1.470	1.480	1.406	20,500
2024-06-11	1.500	1.500	1.470	1.470	1.396	12,100
2024-06-10	1.490	1.500	1.480	1.480	1.406	45,100
2024-06-07	1.480	1.480	1.470	1.480	1.406	63,500
2024-06-06	1.500	1.520	1.490	1.500	1.425	106,700
2024-06-05	1.510	1.520	1.500	1.500	1.425	35,200
2024-05-31	1.550	1.560	1.500	1.540	1.463	75,400
2024-05-30	1.520	1.540	1.510	1.510	1.434	52,500
2024-05-29	1.550	1.550	1.530	1.530	1.453	21,000
2024-05-28	1.550	1.550	1.550	1.550	1.472	10,000
2024-05-27	1.540	1.540	1.520	1.530	1.453	122,200
2024-05-24	1.550	1.550	1.530	1.540	1.463	58,100
2024-05-23	1.640	1.640	1.530	1.580	1.501	89,100
2024-05-21	1.600	1.630	1.590	1.600	1.520	79,300
2024-05-20	1.620	1.630	1.600	1.630	1.548	82,800
2024-05-17	1.620	1.640	1.610	1.640	1.558	60,400
2024-05-16	1.630	1.650	1.620	1.650	1.567	61,100
2024-05-15	1.630	1.660	1.630	1.650	1.567	42,900
2024-05-14	1.690	1.690	1.640	1.660	1.577	133,500
2024-05-13	1.600	1.710	1.600	1.690	1.605	445,200
2024-05-10	1.530	1.580	1.530	1.570	1.491	39,200
2024-05-09	1.560	1.560	1.560	1.560	1.482	28,000
2024-05-08	1.560	1.560	1.550	1.550	1.472	33,800
2024-05-07	1.560	1.560	1.550	1.560	1.482	26,900
2024-05-06	1.570	1.570	1.560	1.560	1.482	56,800
2024-05-03	1.540	1.570	1.530	1.570	1.491	140,800
2024-05-02	1.540	1.550	1.540	1.540	1.463	36,000
2024-04-30	1.570	1.570	1.520	1.540	1.463	97,600
2024-04-29	1.560	1.580	1.550	1.560	1.482	175,500
2024-04-26	1.460	1.540	1.460	1.530	1.453	156,100
2024-04-25	1.460	1.470	1.460	1.470	1.396	45,000
2024-04-24	1.440	1.470	1.440	1.470	1.396	48,000
2024-04-23	1.440	1.470	1.440	1.470	1.396	41,400
2024-04-22	1.450	1.470	1.450	1.470	1.396	59,000
2024-04-19	1.470	1.480	1.450	1.450	1.377	28,800
2024-04-18	1.460	1.490	1.440	1.490	1.415	46,700
2024-04-17	1.470	1.490	1.460	1.460	1.387	34,500
2024-04-16	1.470	1.490	1.460	1.490	1.415	34,500
2024-04-15	1.450	1.530	1.440	1.500	1.425	43,200
2024-04-12	1.440	1.550	1.440	1.550	1.472	298,800
2024-04-09	1.410	1.420	1.400	1.420	1.349	40,000

← NewerPage 9 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.