OMATEK VENTURES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.850	0.850	0.850	0.850	0.850	1,802,081
2024-02-12	0.850	0.850	0.850	0.850	0.850	805,087
2024-02-09	0.850	0.850	0.770	0.800	0.800	3,115,000
2024-02-08	0.890	0.890	0.850	0.850	0.850	1,534,614
2024-02-07	0.900	0.900	0.880	0.890	0.890	1,426,953
2024-02-06	0.900	0.900	0.900	0.900	0.900	1,312,706
2024-02-05	0.910	0.910	0.910	0.910	0.910	5,887,215
2024-02-02	0.910	0.950	0.910	0.920	0.920	1,679,383
2024-02-01	0.830	0.910	0.810	0.910	0.910	5,068,580
2024-01-31	0.910	0.910	0.820	0.830	0.830	1,839,913
2024-01-30	0.910	0.910	0.910	0.910	0.910	2,232,585
2024-01-29	1.010	1.010	1.010	1.010	1.010	10,030,670
2024-01-26	0.930	1.010	0.930	1.010	1.010	8,259,728
2024-01-25	0.930	0.930	0.910	0.930	0.930	2,030,903
2024-01-24	0.850	0.930	0.850	0.930	0.930	1,759,277
2024-01-23	0.850	0.850	0.850	0.850	0.850	5,019,790
2024-01-22	0.930	0.930	0.930	0.930	0.930	7,845,864
2024-01-19	1.020	1.020	0.930	0.930	0.930	2,087,696
2024-01-18	0.980	1.040	0.980	1.020	1.020	7,807,447
2024-01-17	1.060	1.100	0.970	0.980	0.980	7,937,315
2024-01-16	1.060	1.060	1.060	1.060	1.060	14,699,600
2024-01-15	1.040	1.040	1.040	1.040	1.040	11,755,340
2024-01-12	1.000	1.080	0.950	0.950	0.950	10,753,449
2024-01-11	0.980	1.040	0.900	1.000	1.000	12,633,959
2024-01-10	1.080	1.150	0.980	0.980	0.980	10,139,790
2024-01-09	1.080	1.080	1.080	1.080	1.080	12,831,430
2024-01-08	0.990	0.990	0.990	0.990	0.990	23,229,570
2024-01-05	0.820	0.900	0.820	0.900	0.900	12,554,443
2024-01-04	0.750	0.820	0.750	0.820	0.820	4,563,678
2024-01-03	0.690	0.750	0.640	0.750	0.750	5,129,590
2024-01-02	0.690	0.690	0.690	0.690	0.690	11,227,180
2023-12-29	0.760	0.790	0.760	0.760	0.760	3,965,565
2023-12-28	0.700	0.770	0.700	0.760	0.760	8,933,854
2023-12-27	0.700	0.700	0.700	0.700	0.700	7,176,732
2023-12-22	0.620	0.640	0.620	0.640	0.640	1,767,054
2023-12-21	0.620	0.620	0.620	0.620	0.620	7,088,085
2023-12-20	0.650	0.650	0.650	0.650	0.650	5,806,469
2023-12-19	0.630	0.630	0.630	0.630	0.630	14,485,370
2023-12-18	0.700	0.700	0.700	0.700	0.700	5,119,249
2023-12-15	0.710	0.730	0.700	0.730	0.730	4,013,327
2023-12-14	0.770	0.770	0.700	0.710	0.710	6,608,148
2023-12-13	0.730	0.770	0.700	0.770	0.770	1,891,750
2023-12-12	0.730	0.730	0.730	0.730	0.730	3,029,642
2023-12-11	0.800	0.800	0.800	0.800	0.800	280,005
2023-12-08	0.830	0.840	0.750	0.800	0.800	2,462,500
2023-12-07	0.790	0.860	0.730	0.830	0.830	1,538,743
2023-12-06	0.860	0.860	0.780	0.790	0.790	5,326,834
2023-12-05	0.860	0.860	0.860	0.860	0.860	10,533,980
2023-12-04	0.850	0.850	0.850	0.850	0.850	3,091,001
2023-12-01	0.710	0.780	0.710	0.780	0.780	3,080,099
2023-11-30	0.730	0.730	0.660	0.710	0.710	5,634,930
2023-11-29	0.810	0.810	0.730	0.730	0.730	3,881,128
2023-11-28	0.900	0.900	0.810	0.810	0.810	7,261,990
2023-11-27	0.990	0.990	0.900	0.900	0.900	8,605,930
2023-11-24	0.990	0.990	0.900	0.990	0.990	11,276,596
2023-11-23	1.090	1.090	0.990	0.990	0.990	15,828,684
2023-11-22	1.040	1.140	1.040	1.090	1.090	11,105,896
2023-11-21	0.950	1.040	0.910	1.040	1.040	7,077,847
2023-11-20	0.900	0.950	0.900	0.950	0.950	15,824,061
2023-11-17	0.840	0.920	0.770	0.870	0.870	15,979,529

← NewerPage 12 of 16 · 936 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.