Omesti Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	0.405	0.405	0.400	0.400	0.360	56,222
2023-01-12	0.400	0.410	0.395	0.405	0.365	875,333
2023-01-11	0.405	0.415	0.405	0.405	0.365	91,889
2023-01-10	0.400	0.400	0.400	0.400	0.360	64,444
2023-01-09	0.400	0.400	0.395	0.400	0.360	149,444
2023-01-06	0.400	0.405	0.400	0.400	0.360	275,444
2023-01-05	0.400	0.405	0.395	0.405	0.365	2,003,778
2023-01-04	0.405	0.405	0.400	0.405	0.365	80,444
2023-01-03	0.415	0.415	0.405	0.405	0.365	111,889
2022-12-30	0.405	0.415	0.405	0.415	0.374	2,139,556
2022-12-29	0.410	0.410	0.400	0.410	0.369	456,778
2022-12-28	0.420	0.425	0.410	0.415	0.374	447,222
2022-12-27	0.435	0.440	0.420	0.420	0.378	1,542,111
2022-12-23	0.455	0.455	0.430	0.435	0.392	1,523,222
2022-12-22	0.420	0.430	0.415	0.430	0.387	309,222
2022-12-21	0.435	0.435	0.425	0.425	0.383	195,000
2022-12-20	0.435	0.440	0.430	0.435	0.392	109,000
2022-12-19	0.445	0.445	0.430	0.440	0.396	1,153,000
2022-12-16	0.440	0.440	0.430	0.440	0.396	105,667
2022-12-15	0.440	0.440	0.435	0.440	0.396	179,778
2022-12-14	0.430	0.440	0.430	0.440	0.396	2,455,111
2022-12-13	0.450	0.450	0.430	0.435	0.392	599,444
2022-12-12	0.470	0.470	0.450	0.455	0.410	738,000
2022-12-09	0.460	0.475	0.460	0.460	0.414	539,333
2022-12-08	0.465	0.470	0.460	0.460	0.414	604,444
2022-12-07	0.465	0.480	0.465	0.465	0.419	1,636,556
2022-12-06	0.460	0.470	0.460	0.465	0.419	720,000
2022-12-05	0.475	0.480	0.465	0.470	0.423	1,271,444
2022-12-02	0.455	0.480	0.445	0.475	0.428	4,142,111
2022-12-01	0.460	0.465	0.450	0.460	0.414	1,644,333
2022-11-30	0.430	0.455	0.430	0.455	0.410	1,269,333
2022-11-29	0.425	0.430	0.425	0.430	0.387	1,965,889
2022-11-25	0.430	0.430	0.425	0.425	0.383	81,556
2022-11-24	0.420	0.435	0.420	0.435	0.392	150,444
2022-11-23	0.430	0.430	0.410	0.415	0.374	196,444
2022-11-22	0.430	0.430	0.405	0.430	0.387	723,889
2022-11-21	0.430	0.435	0.430	0.430	0.387	519,889
2022-11-17	0.425	0.435	0.420	0.430	0.387	1,346,556
2022-11-16	0.430	0.430	0.415	0.430	0.387	129,667
2022-11-15	0.430	0.430	0.420	0.430	0.387	1,854,444
2022-11-14	0.410	0.430	0.395	0.430	0.387	877,333
2022-11-11	0.420	0.420	0.410	0.410	0.369	408,333
2022-11-10	0.420	0.430	0.420	0.420	0.378	1,847,222
2022-11-09	0.435	0.435	0.420	0.425	0.383	461,111
2022-11-08	0.440	0.445	0.425	0.435	0.392	1,130,000
2022-11-07	0.440	0.440	0.420	0.440	0.396	2,809,222
2022-11-04	0.435	0.435	0.420	0.435	0.392	643,000
2022-11-03	0.450	0.450	0.425	0.435	0.392	1,165,667
2022-11-02	0.420	0.455	0.420	0.450	0.405	4,595,222
2022-11-01	0.430	0.435	0.425	0.430	0.387	628,222
2022-10-31	0.425	0.435	0.420	0.430	0.387	1,137,556
2022-10-28	0.430	0.430	0.410	0.420	0.378	473,111
2022-10-27	0.435	0.445	0.415	0.420	0.378	1,078,000
2022-10-26	0.425	0.440	0.415	0.435	0.392	2,134,889
2022-10-25	0.385	0.430	0.380	0.425	0.383	3,821,333
2022-10-21	0.375	0.380	0.375	0.380	0.342	1,779,000
2022-10-20	0.370	0.380	0.365	0.375	0.338	2,361,000
2022-10-19	0.355	0.370	0.350	0.370	0.333	3,661,333
2022-10-18	0.355	0.360	0.350	0.350	0.315	838,889
2022-10-17	0.365	0.370	0.345	0.365	0.329	3,743,778

← NewerPage 16 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.