OMATEK VENTURES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.460 | 1.600 | 1.460 | 1.600 | 1.600 | 4,663,153 |
| 2026-10-15 | 1.330 | 1.460 | 1.330 | 1.460 | 1.460 | 3,061,698 |
| 2026-10-14 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 1,813,812 |
| 2026-10-13 | 1.400 | 1.400 | 1.310 | 1.310 | 1.310 | 1,147,896 |
| 2026-10-12 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 1,654,570 |
| 2026-10-09 | 1.440 | 1.440 | 1.320 | 1.340 | 1.340 | 1,333,645 |
| 2026-10-08 | 1.410 | 1.460 | 1.410 | 1.440 | 1.440 | 2,126,911 |
| 2026-10-07 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 773,887 |
| 2026-10-06 | 1.420 | 1.420 | 1.350 | 1.380 | 1.380 | 1,209,306 |
| 2026-10-05 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 1,269,216 |
| 2026-10-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 899,205 |
| 2026-09-30 | 1.440 | 1.480 | 1.440 | 1.450 | 1.450 | 1,652,249 |
| 2026-09-29 | 1.410 | 1.440 | 1.380 | 1.440 | 1.440 | 1,825,122 |
| 2026-09-28 | 1.480 | 1.560 | 1.400 | 1.410 | 1.410 | 2,050,105 |
| 2026-09-25 | 1.540 | 1.600 | 1.390 | 1.480 | 1.480 | 2,521,379 |
| 2026-09-24 | 1.480 | 1.620 | 1.400 | 1.540 | 1.540 | 3,397,118 |
| 2026-09-23 | 1.350 | 1.480 | 1.350 | 1.480 | 1.480 | 3,956,084 |
| 2026-09-22 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 2,084,799 |
| 2026-09-21 | 1.200 | 1.320 | 1.200 | 1.320 | 1.320 | 4,389,615 |
| 2026-09-18 | 1.310 | 1.350 | 1.200 | 1.200 | 1.200 | 3,779,016 |
| 2026-09-17 | 1.450 | 1.450 | 1.310 | 1.310 | 1.310 | 1,982,950 |
| 2026-09-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,265,481 |
| 2026-09-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 860,663 |
| 2026-09-14 | 1.370 | 1.450 | 1.370 | 1.450 | 1.450 | 1,116,655 |
| 2026-09-11 | 1.250 | 1.370 | 1.250 | 1.370 | 1.370 | 1,959,476 |
| 2026-09-10 | 1.350 | 1.350 | 1.250 | 1.250 | 1.250 | 2,511,256 |
| 2026-09-09 | 1.500 | 1.500 | 1.350 | 1.350 | 1.350 | 1,232,410 |
| 2026-09-08 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 941,116 |
| 2026-09-07 | 1.700 | 1.700 | 1.530 | 1.530 | 1.530 | 2,126,948 |
| 2026-09-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 511,800 |
| 2026-09-03 | 1.750 | 1.750 | 1.580 | 1.700 | 1.700 | 1,078,239 |
| 2026-09-02 | 1.750 | 1.770 | 1.750 | 1.750 | 1.750 | 979,116 |
| 2026-09-01 | 1.650 | 1.810 | 1.650 | 1.750 | 1.750 | 3,069,422 |
| 2026-08-31 | 1.500 | 1.650 | 1.500 | 1.650 | 1.650 | 1,889,995 |
| 2026-08-28 | 1.370 | 1.500 | 1.250 | 1.500 | 1.500 | 2,304,674 |
| 2026-08-27 | 1.250 | 1.370 | 1.250 | 1.370 | 1.370 | 4,525,852 |
| 2026-08-26 | 1.380 | 1.380 | 1.250 | 1.250 | 1.250 | 5,412,929 |
| 2026-08-24 | 1.420 | 1.430 | 1.380 | 1.380 | 1.380 | 1,442,478 |
| 2026-08-21 | 1.570 | 1.570 | 1.420 | 1.420 | 1.420 | 1,706,807 |
| 2026-08-20 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 266,913 |
| 2026-08-19 | 1.520 | 1.630 | 1.510 | 1.570 | 1.570 | 2,148,967 |
| 2026-08-18 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 869,498 |
| 2026-08-17 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 944,528 |
| 2026-08-14 | 1.660 | 1.660 | 1.510 | 1.510 | 1.510 | 1,028,734 |
| 2026-08-13 | 1.660 | 1.660 | 1.600 | 1.660 | 1.660 | 942,272 |
| 2026-08-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 475,198 |
| 2026-08-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 890,215 |
| 2026-08-10 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,323,769 |
| 2026-08-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 489,290 |
| 2026-08-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,005,631 |
| 2026-08-05 | 1.660 | 1.690 | 1.660 | 1.660 | 1.660 | 1,326,567 |
| 2026-08-04 | 1.780 | 1.780 | 1.660 | 1.660 | 1.660 | 3,760,558 |
| 2026-08-03 | 1.620 | 1.780 | 1.620 | 1.780 | 1.780 | 2,156,383 |
| 2026-07-31 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 2,063,070 |
| 2026-07-30 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 1,317,350 |
| 2026-07-29 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 813,599 |
| 2026-07-28 | 1.810 | 1.820 | 1.800 | 1.810 | 1.810 | 1,753,659 |
| 2026-07-27 | 1.860 | 1.860 | 1.810 | 1.810 | 1.810 | 1,008,008 |
| 2026-07-24 | 1.750 | 1.860 | 1.750 | 1.860 | 1.860 | 1,943,390 |
| 2026-07-23 | 1.900 | 1.900 | 1.750 | 1.750 | 1.750 | 2,943,456 |
Page 1 of 16 · 939 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.