Omesti Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	0.365	0.385	0.365	0.385	0.347	576,667
2022-07-12	0.380	0.385	0.380	0.385	0.347	457,333
2022-07-08	0.375	0.380	0.375	0.380	0.342	70,889
2022-07-07	0.365	0.385	0.365	0.375	0.338	74,778
2022-07-06	0.365	0.375	0.365	0.370	0.333	13,333
2022-07-05	0.380	0.380	0.365	0.365	0.329	72,222
2022-07-04	0.375	0.380	0.375	0.380	0.342	1,155,556
2022-06-29	0.380	0.385	0.375	0.385	0.347	427,778
2022-06-28	0.375	0.380	0.375	0.380	0.342	14,444
2022-06-27	0.375	0.375	0.375	0.375	0.338	55,556
2022-06-23	0.365	0.380	0.365	0.380	0.342	466,667
2022-06-22	0.370	0.380	0.370	0.370	0.333	1,014,444
2022-06-21	0.370	0.380	0.370	0.380	0.342	55,556
2022-06-17	0.370	0.380	0.365	0.375	0.338	1,423,556
2022-06-16	0.370	0.380	0.370	0.380	0.342	193,333
2022-06-15	0.365	0.375	0.360	0.375	0.338	1,478,889
2022-06-14	0.335	0.370	0.335	0.370	0.333	1,694,444
2022-06-13	0.355	0.355	0.355	0.355	0.320	8,889
2022-06-10	0.370	0.375	0.370	0.375	0.338	12,222
2022-06-09	0.365	0.375	0.365	0.370	0.333	274,444
2022-06-08	0.370	0.375	0.370	0.370	0.333	377,778
2022-06-07	0.365	0.370	0.365	0.365	0.329	132,000
2022-06-03	0.380	0.380	0.380	0.380	0.342	1,111
2022-06-02	0.365	0.380	0.360	0.380	0.342	1,396,000
2022-06-01	0.375	0.380	0.375	0.380	0.342	1,133,333
2022-05-27	0.375	0.380	0.375	0.380	0.342	56,667
2022-05-26	0.375	0.380	0.375	0.380	0.342	255,556
2022-05-25	0.380	0.380	0.380	0.380	0.342	16,667
2022-05-23	0.370	0.380	0.370	0.380	0.342	927,222
2022-05-20	0.385	0.385	0.375	0.375	0.338	24,444
2022-05-19	0.385	0.385	0.365	0.365	0.329	333
2022-05-18	0.360	0.385	0.360	0.385	0.347	105,556
2022-05-17	0.355	0.380	0.355	0.380	0.342	11,444
2022-05-13	0.345	0.375	0.345	0.375	0.338	221,222
2022-05-12	0.355	0.360	0.350	0.350	0.315	148,333
2022-05-10	0.370	0.375	0.365	0.370	0.333	822,222
2022-05-09	0.370	0.370	0.370	0.370	0.333	22,222
2022-05-06	0.380	0.380	0.350	0.375	0.338	714,556
2022-05-05	0.380	0.390	0.380	0.390	0.351	28,444
2022-04-28	0.380	0.380	0.380	0.380	0.342	42,222
2022-04-27	0.385	0.385	0.385	0.385	0.347	56,667
2022-04-26	0.390	0.390	0.390	0.390	0.351	42,222
2022-04-25	0.380	0.400	0.380	0.400	0.360	698,111
2022-04-21	0.395	0.400	0.390	0.390	0.351	145,667
2022-04-20	0.380	0.400	0.380	0.400	0.360	633,667
2022-04-18	0.380	0.380	0.380	0.380	0.342	23,222
2022-04-15	0.385	0.390	0.385	0.390	0.351	36,667
2022-04-14	0.385	0.385	0.385	0.385	0.347	116,667
2022-04-13	0.385	0.395	0.385	0.395	0.356	30,000
2022-04-12	0.385	0.400	0.385	0.395	0.356	252,222
2022-04-11	0.385	0.385	0.385	0.385	0.347	34,444
2022-04-08	0.395	0.400	0.395	0.400	0.360	130,556
2022-04-07	0.385	0.395	0.385	0.395	0.356	397,222
2022-04-06	0.385	0.385	0.385	0.385	0.347	44,444
2022-04-05	0.385	0.395	0.385	0.390	0.351	111,778
2022-04-04	0.385	0.385	0.380	0.380	0.342	56,111
2022-03-31	0.390	0.395	0.385	0.395	0.356	115,556
2022-03-30	0.380	0.390	0.380	0.380	0.342	159,444
2022-03-29	0.385	0.385	0.385	0.385	0.347	4,333
2022-03-25	0.380	0.395	0.380	0.395	0.356	1,643,778

← NewerPage 18 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.