Omesti Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	0.380	0.395	0.380	0.395	0.356	1,643,778
2022-03-24	0.385	0.385	0.380	0.380	0.342	203,333
2022-03-23	0.390	0.390	0.390	0.390	0.351	22,444
2022-03-22	0.395	0.395	0.380	0.395	0.356	1,436,667
2022-03-21	0.370	0.395	0.370	0.395	0.356	95,111
2022-03-18	0.385	0.385	0.380	0.380	0.342	132,556
2022-03-17	0.385	0.385	0.385	0.385	0.347	333
2022-03-16	0.380	0.395	0.380	0.395	0.356	91,333
2022-03-15	0.385	0.385	0.385	0.385	0.347	42,778
2022-03-14	0.385	0.390	0.385	0.390	0.351	333
2022-03-11	0.385	0.390	0.385	0.385	0.347	80,333
2022-03-10	0.385	0.405	0.385	0.400	0.360	1,535,667
2022-03-09	0.370	0.395	0.370	0.395	0.356	117,778
2022-03-08	0.390	0.390	0.385	0.390	0.351	177,333
2022-03-07	0.400	0.400	0.390	0.400	0.360	1,543,111
2022-03-04	0.385	0.405	0.385	0.400	0.360	317,778
2022-03-03	0.385	0.400	0.385	0.400	0.360	97,667
2022-03-02	0.385	0.405	0.385	0.400	0.360	130,000
2022-02-28	0.390	0.405	0.390	0.405	0.365	254,333
2022-02-25	0.400	0.400	0.395	0.400	0.360	17,778
2022-02-24	0.410	0.410	0.400	0.400	0.360	98,889
2022-02-23	0.405	0.410	0.400	0.410	0.369	1,196,333
2022-02-22	0.415	0.415	0.400	0.405	0.365	110,444
2022-02-21	0.405	0.415	0.405	0.415	0.374	1,143,667
2022-02-18	0.400	0.400	0.400	0.400	0.360	1,111
2022-02-17	0.410	0.410	0.405	0.410	0.369	72,222
2022-02-16	0.405	0.415	0.405	0.405	0.365	968,889
2022-02-15	0.400	0.400	0.400	0.400	0.360	11,111
2022-02-14	0.405	0.410	0.400	0.405	0.365	183,778
2022-02-11	0.405	0.420	0.405	0.420	0.378	716,667
2022-02-10	0.405	0.405	0.405	0.405	0.365	72,222
2022-02-09	0.400	0.420	0.400	0.415	0.374	904,444
2022-02-08	0.400	0.415	0.400	0.415	0.374	625,556
2022-02-07	0.400	0.410	0.400	0.410	0.369	269,667
2022-02-04	0.410	0.415	0.405	0.415	0.374	804,444
2022-02-03	0.400	0.410	0.400	0.410	0.369	881,667
2022-01-31	0.395	0.395	0.395	0.395	0.356	2,222
2022-01-28	0.395	0.410	0.395	0.410	0.369	2,088,222
2022-01-27	0.400	0.400	0.400	0.400	0.360	22,222
2022-01-26	0.410	0.410	0.405	0.410	0.369	26,667
2022-01-25	0.410	0.415	0.405	0.415	0.374	542,222
2022-01-24	0.390	0.415	0.385	0.410	0.369	477,667
2022-01-21	0.390	0.390	0.390	0.390	0.351	5,556
2022-01-19	0.405	0.405	0.405	0.405	0.365	11,111
2022-01-17	0.405	0.415	0.400	0.405	0.365	614,333
2022-01-14	0.405	0.405	0.400	0.400	0.360	121,889
2022-01-13	0.420	0.420	0.410	0.410	0.369	60,444
2022-01-12	0.400	0.420	0.395	0.420	0.378	1,186,667
2022-01-11	0.400	0.400	0.400	0.400	0.360	44,333
2022-01-10	0.405	0.405	0.400	0.400	0.360	33,333
2022-01-07	0.400	0.410	0.400	0.410	0.369	88,889
2022-01-06	0.405	0.405	0.400	0.400	0.360	78,222
2022-01-05	0.405	0.410	0.405	0.410	0.369	23,667
2022-01-04	0.405	0.405	0.400	0.400	0.360	92,444
2022-01-03	0.405	0.410	0.405	0.410	0.369	1,093,889
2021-12-31	0.410	0.415	0.410	0.415	0.374	979,556
2021-12-30	0.405	0.410	0.405	0.410	0.369	29,000
2021-12-29	0.405	0.405	0.400	0.405	0.365	137,111
2021-12-28	0.410	0.410	0.410	0.410	0.369	49,667
2021-12-27	0.410	0.410	0.410	0.410	0.369	2,222

← NewerPage 19 of 20 · 1,189 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.