Omesti Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.315	0.320	0.310	0.320	0.288	231,111
2023-11-20	0.320	0.320	0.310	0.315	0.284	184,778
2023-11-17	0.320	0.320	0.320	0.320	0.288	33,333
2023-11-16	0.320	0.320	0.320	0.320	0.288	22,222
2023-11-15	0.320	0.325	0.320	0.325	0.293	130,556
2023-11-14	0.320	0.320	0.320	0.320	0.288	66,667
2023-11-10	0.325	0.325	0.320	0.320	0.288	66,778
2023-11-09	0.335	0.340	0.325	0.330	0.297	568,889
2023-11-07	0.330	0.345	0.330	0.345	0.311	230,778
2023-11-06	0.340	0.345	0.340	0.345	0.311	170,444
2023-11-02	0.330	0.345	0.330	0.345	0.311	162,444
2023-11-01	0.330	0.340	0.330	0.340	0.306	159,222
2023-10-30	0.330	0.330	0.330	0.330	0.297	22,222
2023-10-27	0.340	0.340	0.340	0.340	0.306	45,556
2023-10-26	0.325	0.330	0.325	0.330	0.297	25,000
2023-10-25	0.330	0.330	0.325	0.330	0.297	44,778
2023-10-24	0.320	0.340	0.320	0.340	0.306	116,556
2023-10-23	0.335	0.335	0.320	0.335	0.302	320,444
2023-10-20	0.335	0.335	0.335	0.335	0.302	33,333
2023-10-19	0.335	0.355	0.330	0.340	0.306	751,000
2023-10-18	0.335	0.335	0.330	0.330	0.297	362,111
2023-10-17	0.345	0.345	0.340	0.340	0.306	72,222
2023-10-16	0.355	0.355	0.340	0.340	0.306	41,111
2023-10-12	0.335	0.355	0.330	0.355	0.320	755,444
2023-10-11	0.335	0.345	0.335	0.345	0.311	25,556
2023-10-10	0.345	0.345	0.340	0.345	0.311	74,444
2023-10-06	0.340	0.355	0.340	0.355	0.320	256,889
2023-10-05	0.335	0.340	0.335	0.340	0.306	24,778
2023-10-04	0.340	0.340	0.340	0.340	0.306	123,444
2023-10-03	0.340	0.355	0.340	0.355	0.320	1,004,444
2023-10-02	0.345	0.345	0.340	0.340	0.306	3,889
2023-09-29	0.355	0.355	0.340	0.340	0.306	55,111
2023-09-27	0.350	0.355	0.340	0.355	0.320	143,222
2023-09-26	0.335	0.350	0.335	0.350	0.315	123,444
2023-09-25	0.340	0.355	0.335	0.355	0.320	60,000
2023-09-22	0.335	0.340	0.335	0.340	0.306	16,667
2023-09-21	0.345	0.345	0.340	0.340	0.306	44,444
2023-09-19	0.345	0.360	0.345	0.360	0.324	366,667
2023-09-18	0.335	0.335	0.335	0.335	0.302	6,667
2023-09-14	0.345	0.350	0.345	0.350	0.315	77,778
2023-09-13	0.340	0.345	0.340	0.345	0.311	23,333
2023-09-06	0.340	0.355	0.340	0.355	0.320	330,000
2023-09-05	0.340	0.340	0.340	0.340	0.306	20,000
2023-09-04	0.340	0.340	0.340	0.340	0.306	33,333
2023-09-01	0.330	0.355	0.330	0.355	0.320	315,778
2023-08-30	0.340	0.340	0.335	0.335	0.302	206,000
2023-08-29	0.340	0.355	0.340	0.355	0.320	68,333
2023-08-28	0.340	0.345	0.335	0.335	0.302	54,667
2023-08-25	0.340	0.350	0.340	0.345	0.311	30,333
2023-08-22	0.350	0.350	0.350	0.350	0.315	111
2023-08-18	0.340	0.355	0.340	0.355	0.320	521,556
2023-08-17	0.345	0.345	0.340	0.340	0.306	47,333
2023-08-16	0.350	0.350	0.345	0.345	0.311	34,111
2023-08-10	0.355	0.360	0.345	0.360	0.324	331,556
2023-08-09	0.345	0.360	0.340	0.355	0.320	115,222
2023-08-07	0.345	0.360	0.345	0.360	0.324	53,444
2023-08-04	0.355	0.360	0.345	0.360	0.324	424,222
2023-08-03	0.355	0.365	0.345	0.360	0.324	544,444
2023-08-02	0.345	0.360	0.345	0.355	0.320	78,889
2023-08-01	0.360	0.360	0.355	0.355	0.320	47,222

← NewerPage 13 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.