OMATEK VENTURES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.650	0.700	0.640	0.690	0.690	1,220,250
2024-08-09	0.700	0.700	0.650	0.650	0.650	1,589,013
2024-08-08	0.650	0.700	0.650	0.700	0.700	457,290
2024-08-07	0.610	0.670	0.610	0.650	0.650	1,171,137
2024-08-06	0.560	0.610	0.550	0.610	0.610	1,926,750
2024-08-05	0.610	0.660	0.560	0.560	0.560	2,352,335
2024-08-02	0.560	0.610	0.560	0.610	0.610	1,051,050
2024-08-01	0.560	0.560	0.560	0.560	0.560	60,400
2024-07-31	0.620	0.630	0.560	0.560	0.560	1,036,356
2024-07-30	0.620	0.670	0.570	0.620	0.620	1,332,302
2024-07-29	0.630	0.670	0.570	0.620	0.620	1,341,857
2024-07-26	0.630	0.630	0.630	0.630	0.630	400,900
2024-07-25	0.700	0.700	0.630	0.630	0.630	950,888
2024-07-24	0.670	0.700	0.670	0.700	0.700	186,523
2024-07-23	0.740	0.740	0.670	0.670	0.670	1,763,163
2024-07-22	0.740	0.740	0.740	0.740	0.740	524,442
2024-07-19	0.770	0.770	0.700	0.740	0.740	876,235
2024-07-18	0.770	0.770	0.720	0.770	0.770	1,097,598
2024-07-17	0.760	0.770	0.720	0.770	0.770	1,119,343
2024-07-16	0.760	0.760	0.760	0.760	0.760	180,520
2024-07-15	0.710	0.760	0.710	0.760	0.760	642,805
2024-07-12	0.700	0.710	0.700	0.710	0.710	968,775
2024-07-11	0.690	0.700	0.690	0.700	0.700	860,909
2024-07-10	0.680	0.690	0.680	0.690	0.690	641,361
2024-07-09	0.670	0.680	0.670	0.680	0.680	984,079
2024-07-08	0.650	0.670	0.650	0.670	0.670	289,517
2024-07-05	0.650	0.660	0.650	0.650	0.650	3,193,346
2024-07-04	0.650	0.650	0.650	0.650	0.650	110,653
2024-07-03	0.690	0.690	0.640	0.650	0.650	1,294,317
2024-07-02	0.690	0.690	0.640	0.690	0.690	2,845,672
2024-07-01	0.690	0.690	0.640	0.690	0.690	2,011,025
2024-06-28	0.680	0.710	0.640	0.690	0.690	2,001,218
2024-06-27	0.700	0.700	0.680	0.680	0.680	513,510
2024-06-26	0.680	0.700	0.680	0.700	0.700	777,571
2024-06-25	0.680	0.680	0.680	0.680	0.680	1,293,437
2024-06-24	0.700	0.700	0.700	0.700	0.700	2,057,769
2024-06-21	0.650	0.680	0.630	0.680	0.680	477,507
2024-06-20	0.620	0.650	0.620	0.650	0.650	551,820
2024-06-19	0.640	0.640	0.620	0.620	0.620	621,926
2024-06-14	0.650	0.650	0.640	0.640	0.640	373,621
2024-06-13	0.650	0.650	0.650	0.650	0.650	689,400
2024-06-11	0.630	0.630	0.630	0.630	0.630	435,100
2024-06-10	0.620	0.620	0.620	0.620	0.620	456,748
2024-06-07	0.620	0.620	0.620	0.620	0.620	1,736,812
2024-06-06	0.610	0.610	0.580	0.580	0.580	787,495
2024-06-05	0.600	0.610	0.600	0.610	0.610	343,052
2024-06-04	0.600	0.600	0.600	0.600	0.600	2,309,316
2024-06-03	0.610	0.610	0.610	0.610	0.610	645,551
2024-05-31	0.640	0.640	0.640	0.640	0.640	853,210
2024-05-30	0.590	0.640	0.590	0.640	0.640	436,456
2024-05-29	0.620	0.620	0.570	0.590	0.590	1,230,993
2024-05-28	0.620	0.620	0.620	0.620	0.620	512,300
2024-05-27	0.620	0.620	0.620	0.620	0.620	385,372
2024-05-24	0.660	0.660	0.620	0.620	0.620	863,843
2024-05-23	0.700	0.700	0.640	0.660	0.660	1,580,681
2024-05-22	0.650	0.700	0.640	0.700	0.700	1,453,619
2024-05-21	0.650	0.650	0.650	0.650	0.650	1,030,561
2024-05-20	0.630	0.630	0.630	0.630	0.630	102,055
2024-05-17	0.670	0.680	0.630	0.630	0.630	2,413,815
2024-05-16	0.720	0.720	0.670	0.670	0.670	750,960

← NewerPage 10 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.