Omesti Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	0.355	0.370	0.355	0.370	0.333	840,333
2022-10-13	0.355	0.355	0.355	0.355	0.320	5,556
2022-10-12	0.340	0.365	0.340	0.360	0.324	1,696,556
2022-10-11	0.340	0.360	0.340	0.360	0.324	306,000
2022-10-07	0.340	0.360	0.325	0.355	0.320	951,000
2022-10-06	0.340	0.355	0.320	0.340	0.306	3,917,778
2022-10-05	0.345	0.345	0.340	0.340	0.306	46,778
2022-10-04	0.350	0.350	0.345	0.345	0.311	63,889
2022-10-03	0.340	0.365	0.340	0.350	0.315	2,757,000
2022-09-30	0.350	0.365	0.340	0.350	0.315	240,778
2022-09-29	0.360	0.380	0.350	0.350	0.315	1,891,000
2022-09-28	0.360	0.370	0.355	0.365	0.329	2,020,778
2022-09-27	0.365	0.365	0.350	0.355	0.320	402,667
2022-09-26	0.365	0.375	0.360	0.365	0.329	1,128,000
2022-09-23	0.370	0.380	0.370	0.375	0.338	1,427,778
2022-09-22	0.360	0.375	0.360	0.370	0.333	1,702,111
2022-09-21	0.360	0.375	0.360	0.370	0.333	692,333
2022-09-20	0.365	0.365	0.365	0.365	0.329	22,222
2022-09-19	0.365	0.365	0.360	0.365	0.329	1,380,000
2022-09-15	0.360	0.375	0.360	0.375	0.338	628,889
2022-09-14	0.360	0.375	0.360	0.360	0.324	35,556
2022-09-13	0.370	0.375	0.370	0.375	0.338	1,334,000
2022-09-12	0.370	0.370	0.365	0.370	0.333	1,416,111
2022-09-09	0.360	0.360	0.360	0.360	0.324	9,333
2022-09-08	0.360	0.375	0.360	0.360	0.324	26,778
2022-09-07	0.350	0.375	0.350	0.375	0.338	1,373,667
2022-09-06	0.355	0.355	0.350	0.350	0.315	50,000
2022-09-05	0.365	0.365	0.355	0.360	0.324	45,556
2022-09-02	0.370	0.375	0.365	0.365	0.329	136,667
2022-09-01	0.375	0.375	0.375	0.375	0.338	111
2022-08-30	0.370	0.380	0.370	0.380	0.342	92,889
2022-08-29	0.370	0.370	0.370	0.370	0.333	22,222
2022-08-26	0.375	0.380	0.375	0.380	0.342	252,000
2022-08-25	0.375	0.385	0.375	0.385	0.347	35,333
2022-08-24	0.370	0.370	0.370	0.370	0.333	24,222
2022-08-23	0.365	0.385	0.365	0.380	0.342	157,778
2022-08-22	0.375	0.375	0.370	0.370	0.333	208,778
2022-08-19	0.375	0.375	0.375	0.375	0.338	29,556
2022-08-18	0.375	0.380	0.375	0.380	0.342	28,889
2022-08-17	0.380	0.385	0.380	0.385	0.347	83,333
2022-08-16	0.385	0.390	0.380	0.385	0.347	1,272,667
2022-08-15	0.380	0.385	0.380	0.380	0.342	55,889
2022-08-12	0.385	0.395	0.380	0.390	0.351	2,076,556
2022-08-11	0.375	0.380	0.375	0.380	0.342	1,401,333
2022-08-10	0.380	0.380	0.375	0.375	0.338	116,778
2022-08-09	0.380	0.390	0.380	0.390	0.351	2,090,000
2022-08-08	0.385	0.385	0.385	0.385	0.347	66,667
2022-08-05	0.385	0.390	0.385	0.390	0.351	161,111
2022-08-04	0.380	0.385	0.380	0.385	0.347	637,111
2022-08-03	0.385	0.390	0.385	0.390	0.351	118,889
2022-08-02	0.375	0.385	0.375	0.385	0.347	283,333
2022-08-01	0.375	0.390	0.375	0.390	0.351	1,741,556
2022-07-28	0.385	0.385	0.365	0.385	0.347	1,105,111
2022-07-27	0.380	0.385	0.380	0.385	0.347	1,518,000
2022-07-26	0.375	0.385	0.375	0.385	0.347	99,667
2022-07-25	0.370	0.385	0.370	0.380	0.342	755,778
2022-07-22	0.370	0.385	0.370	0.385	0.347	113,444
2022-07-18	0.385	0.385	0.385	0.385	0.347	111
2022-07-15	0.380	0.385	0.380	0.385	0.347	1,489,000
2022-07-14	0.385	0.385	0.370	0.385	0.347	11,778

← NewerPage 17 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.