Omesti Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	0.425	0.425	0.405	0.410	0.369	138,000
2021-12-23	0.415	0.425	0.415	0.425	0.383	1,275,556
2021-12-22	0.420	0.420	0.405	0.405	0.365	68,667
2021-12-21	0.420	0.420	0.415	0.420	0.378	833,333
2021-12-20	0.410	0.425	0.410	0.420	0.378	838,889
2021-12-17	0.415	0.415	0.410	0.410	0.369	88,889
2021-12-16	0.415	0.425	0.410	0.420	0.378	1,002,222
2021-12-15	0.410	0.415	0.410	0.415	0.374	839,000
2021-12-14	0.405	0.410	0.405	0.410	0.369	15,556
2021-12-13	0.395	0.420	0.390	0.420	0.378	453,444
2021-12-10	0.400	0.400	0.400	0.400	0.360	86,667
2021-12-09	0.400	0.410	0.400	0.410	0.369	119,556
2021-12-08	0.405	0.405	0.405	0.405	0.365	258,222
2021-12-07	0.400	0.420	0.400	0.420	0.378	211,889
2021-12-06	0.415	0.415	0.400	0.410	0.369	356,333
2021-12-02	0.410	0.420	0.395	0.420	0.378	693,444
2021-12-01	0.395	0.410	0.395	0.410	0.369	437,000
2021-11-30	0.400	0.400	0.400	0.400	0.360	11,111
2021-11-29	0.400	0.400	0.390	0.400	0.360	120,000
2021-11-26	0.400	0.410	0.395	0.400	0.360	576,667
2021-11-25	0.400	0.405	0.400	0.400	0.360	147,889
2021-11-24	0.400	0.410	0.400	0.405	0.365	67,111
2021-11-23	0.405	0.410	0.405	0.410	0.369	11,222
2021-11-22	0.410	0.410	0.410	0.410	0.369	76,556
2021-11-19	0.400	0.410	0.400	0.410	0.369	72,778
2021-11-18	0.410	0.410	0.405	0.405	0.365	101,000
2021-11-17	0.410	0.410	0.410	0.410	0.369	78,889
2021-11-16	0.410	0.425	0.410	0.420	0.378	186,667
2021-11-15	0.410	0.430	0.410	0.420	0.378	173,333
2021-11-12	0.415	0.415	0.415	0.415	0.374	95,333
2021-11-11	0.410	0.415	0.410	0.415	0.374	338,333
2021-11-10	0.420	0.420	0.410	0.410	0.369	108,889
2021-11-09	0.410	0.425	0.410	0.420	0.378	349,222
2021-11-08	0.425	0.425	0.415	0.420	0.378	209,889
2021-11-05	0.425	0.425	0.425	0.425	0.383	50,000
2021-11-03	0.425	0.430	0.425	0.430	0.387	527,333
2021-11-02	0.425	0.430	0.425	0.425	0.383	87,667
2021-11-01	0.430	0.430	0.425	0.425	0.383	153,556
2021-10-29	0.435	0.440	0.425	0.440	0.396	348,111
2021-10-28	0.430	0.440	0.430	0.440	0.396	816,667
2021-10-27	0.420	0.440	0.420	0.435	0.392	600,556
2021-10-26	0.430	0.430	0.425	0.425	0.383	215,222
2021-10-25	0.430	0.435	0.430	0.430	0.387	111,778
2021-10-22	0.435	0.440	0.430	0.430	0.387	801,333
2021-10-21	0.435	0.435	0.430	0.430	0.387	138,333
2021-10-20	0.440	0.440	0.435	0.435	0.392	160,000
2021-10-18	0.435	0.440	0.430	0.435	0.392	273,444
2021-10-15	0.430	0.440	0.425	0.435	0.392	681,889
2021-10-14	0.440	0.440	0.440	0.440	0.396	6,333

← NewerPage 20 of 20 · 1,189 trading days

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.