Omesti Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	0.320	0.325	0.320	0.325	0.293	10,667
2023-04-13	0.320	0.320	0.320	0.320	0.288	5,556
2023-04-12	0.330	0.330	0.325	0.325	0.293	7,333
2023-04-11	0.325	0.330	0.325	0.330	0.297	72,000
2023-04-10	0.325	0.330	0.320	0.330	0.297	30,889
2023-04-07	0.325	0.330	0.325	0.325	0.293	11,222
2023-04-06	0.330	0.330	0.325	0.330	0.297	51,111
2023-04-05	0.335	0.345	0.330	0.335	0.302	124,667
2023-04-04	0.325	0.340	0.325	0.330	0.297	133,889
2023-04-03	0.325	0.330	0.320	0.325	0.293	55,667
2023-03-31	0.320	0.320	0.320	0.320	0.288	118,889
2023-03-30	0.320	0.325	0.315	0.325	0.293	67,778
2023-03-29	0.320	0.325	0.320	0.320	0.288	189,111
2023-03-28	0.325	0.330	0.320	0.320	0.288	137,556
2023-03-27	0.335	0.335	0.330	0.330	0.297	167,222
2023-03-24	0.345	0.345	0.340	0.340	0.306	37,778
2023-03-23	0.345	0.350	0.345	0.345	0.311	70,000
2023-03-22	0.370	0.370	0.350	0.350	0.315	224,444
2023-03-21	0.370	0.370	0.370	0.370	0.333	413,889
2023-03-20	0.365	0.385	0.365	0.375	0.338	684,444
2023-03-17	0.360	0.370	0.350	0.370	0.333	212,222
2023-03-16	0.345	0.360	0.335	0.360	0.324	483,333
2023-03-15	0.330	0.350	0.330	0.350	0.315	337,556
2023-03-14	0.330	0.335	0.330	0.335	0.302	28,333
2023-03-13	0.335	0.340	0.330	0.340	0.306	134,444
2023-03-10	0.335	0.345	0.320	0.345	0.311	326,444
2023-03-09	0.345	0.345	0.320	0.340	0.306	658,889
2023-03-08	0.340	0.340	0.335	0.335	0.302	180,000
2023-03-07	0.345	0.350	0.340	0.340	0.306	19,333
2023-03-06	0.350	0.350	0.345	0.350	0.315	142,444
2023-03-03	0.340	0.350	0.340	0.350	0.315	456,667
2023-03-02	0.350	0.355	0.335	0.355	0.320	198,444
2023-03-01	0.340	0.360	0.340	0.350	0.315	196,778
2023-02-28	0.335	0.340	0.335	0.335	0.302	32,444
2023-02-27	0.345	0.345	0.335	0.340	0.306	133,667
2023-02-24	0.350	0.350	0.345	0.345	0.311	131,556
2023-02-23	0.350	0.350	0.350	0.350	0.315	84,000
2023-02-22	0.355	0.355	0.355	0.355	0.320	22,222
2023-02-21	0.350	0.355	0.350	0.355	0.320	178,667
2023-02-20	0.360	0.365	0.350	0.350	0.315	700,111
2023-02-17	0.360	0.365	0.360	0.360	0.324	261,111
2023-02-16	0.355	0.360	0.355	0.355	0.320	348,000
2023-02-15	0.350	0.355	0.350	0.350	0.315	83,444
2023-02-14	0.350	0.355	0.350	0.350	0.315	81,889
2023-02-10	0.355	0.355	0.350	0.350	0.315	623,444
2023-02-09	0.365	0.365	0.360	0.360	0.324	357,111
2023-02-08	0.355	0.375	0.355	0.365	0.329	504,778
2023-02-07	0.350	0.355	0.350	0.350	0.315	378,889
2023-02-03	0.370	0.370	0.350	0.355	0.320	943,556
2023-02-02	0.395	0.395	0.365	0.370	0.333	980,000
2023-01-31	0.400	0.400	0.390	0.395	0.356	392,111
2023-01-30	0.405	0.410	0.400	0.400	0.360	176,556
2023-01-27	0.410	0.410	0.400	0.405	0.365	154,333
2023-01-26	0.400	0.415	0.400	0.410	0.369	171,222
2023-01-25	0.400	0.410	0.395	0.400	0.360	118,000
2023-01-20	0.395	0.400	0.395	0.400	0.360	69,111
2023-01-19	0.395	0.395	0.395	0.395	0.356	86,222
2023-01-18	0.395	0.400	0.395	0.395	0.356	122,111
2023-01-17	0.400	0.400	0.395	0.395	0.356	61,778
2023-01-16	0.420	0.420	0.400	0.400	0.360	10,333

← NewerPage 15 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.