Omesti Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	0.360	0.360	0.360	0.360	0.324	8,444
2023-07-26	0.365	0.365	0.360	0.360	0.324	46,556
2023-07-24	0.375	0.375	0.370	0.370	0.333	134,667
2023-07-21	0.355	0.380	0.355	0.380	0.342	345,778
2023-07-20	0.360	0.360	0.350	0.355	0.320	100,667
2023-07-18	0.375	0.375	0.360	0.360	0.324	181,111
2023-07-17	0.380	0.380	0.380	0.380	0.342	3,111
2023-07-14	0.370	0.380	0.365	0.380	0.342	138,556
2023-07-13	0.360	0.385	0.360	0.385	0.347	793,889
2023-07-12	0.375	0.375	0.360	0.360	0.324	112,222
2023-07-11	0.375	0.380	0.375	0.380	0.342	322,222
2023-07-10	0.345	0.375	0.345	0.375	0.338	362,889
2023-07-07	0.345	0.360	0.345	0.350	0.315	774,111
2023-07-06	0.360	0.360	0.345	0.360	0.324	1,450,667
2023-07-05	0.345	0.360	0.345	0.360	0.324	1,379,889
2023-07-04	0.330	0.350	0.320	0.350	0.315	416,889
2023-07-03	0.335	0.335	0.330	0.330	0.297	66,667
2023-06-30	0.335	0.335	0.335	0.335	0.302	10,111
2023-06-28	0.340	0.340	0.335	0.335	0.302	38,889
2023-06-27	0.350	0.350	0.345	0.345	0.311	20,778
2023-06-26	0.340	0.355	0.340	0.350	0.315	2,544,000
2023-06-23	0.340	0.340	0.340	0.340	0.306	4,444
2023-06-22	0.335	0.360	0.335	0.360	0.324	345,889
2023-06-21	0.335	0.345	0.335	0.345	0.311	46,667
2023-06-19	0.335	0.335	0.335	0.335	0.302	11,111
2023-06-16	0.345	0.350	0.340	0.350	0.315	338,889
2023-06-14	0.335	0.345	0.330	0.345	0.311	216,667
2023-06-13	0.330	0.330	0.330	0.330	0.297	32,778
2023-06-12	0.350	0.350	0.345	0.345	0.311	17,778
2023-06-09	0.350	0.350	0.350	0.350	0.315	17,556
2023-06-08	0.340	0.350	0.340	0.350	0.315	277,667
2023-06-07	0.335	0.345	0.330	0.345	0.311	456,667
2023-06-06	0.335	0.335	0.325	0.335	0.302	61,889
2023-06-02	0.330	0.340	0.330	0.335	0.302	321,444
2023-06-01	0.330	0.330	0.325	0.330	0.297	226,667
2023-05-31	0.310	0.330	0.310	0.330	0.297	396,667
2023-05-30	0.320	0.320	0.320	0.320	0.288	444
2023-05-29	0.320	0.325	0.320	0.325	0.293	47,667
2023-05-26	0.310	0.330	0.310	0.330	0.297	435,111
2023-05-25	0.310	0.310	0.310	0.310	0.279	5,556
2023-05-24	0.320	0.320	0.315	0.320	0.288	201,444
2023-05-22	0.315	0.330	0.315	0.330	0.297	171,778
2023-05-19	0.340	0.340	0.325	0.325	0.293	202,222
2023-05-18	0.330	0.345	0.325	0.340	0.306	421,333
2023-05-17	0.320	0.335	0.320	0.330	0.297	383,333
2023-05-16	0.300	0.320	0.300	0.320	0.288	430,111
2023-05-15	0.295	0.305	0.295	0.305	0.275	278,111
2023-05-12	0.295	0.295	0.285	0.285	0.257	43,889
2023-05-11	0.290	0.300	0.290	0.295	0.266	36,111
2023-05-10	0.290	0.290	0.285	0.285	0.257	133,333
2023-05-09	0.285	0.290	0.285	0.285	0.257	106,667
2023-05-08	0.290	0.295	0.280	0.295	0.266	367,889
2023-05-05	0.315	0.315	0.290	0.295	0.266	399,667
2023-05-03	0.320	0.320	0.315	0.315	0.284	73,778
2023-05-02	0.325	0.325	0.315	0.315	0.284	55,889
2023-04-28	0.325	0.325	0.325	0.325	0.293	61,000
2023-04-27	0.315	0.325	0.315	0.325	0.293	133,556
2023-04-26	0.320	0.320	0.320	0.320	0.288	350,778
2023-04-20	0.320	0.320	0.320	0.320	0.288	3,333
2023-04-17	0.320	0.325	0.320	0.325	0.293	98,333

← NewerPage 14 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.