OMATEK VENTURES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.770	0.840	0.770	0.840	0.840	1,887,200
2023-11-15	0.700	0.770	0.700	0.770	0.770	3,557,047
2023-11-14	0.700	0.700	0.700	0.700	0.700	11,359,370
2023-11-13	0.640	0.640	0.640	0.640	0.640	12,897,400
2023-11-10	0.600	0.660	0.590	0.640	0.640	6,394,656
2023-11-09	0.570	0.600	0.570	0.600	0.600	6,609,358
2023-11-08	0.520	0.570	0.520	0.570	0.570	9,750,010
2023-11-07	0.520	0.520	0.520	0.520	0.520	9,701,562
2023-11-06	0.570	0.570	0.570	0.570	0.570	2,949,528
2023-11-03	0.550	0.600	0.550	0.560	0.560	9,607,324
2023-11-02	0.500	0.550	0.500	0.550	0.550	13,486,523
2023-11-01	0.460	0.500	0.460	0.500	0.500	6,162,072
2023-10-31	0.460	0.460	0.460	0.460	0.460	3,308,530
2023-10-30	0.450	0.450	0.450	0.450	0.450	1,749,366
2023-10-27	0.400	0.440	0.400	0.440	0.440	4,418,428
2023-10-26	0.430	0.430	0.400	0.400	0.400	3,331,908
2023-10-25	0.420	0.430	0.420	0.430	0.430	621,095
2023-10-24	0.420	0.420	0.420	0.420	0.420	1,639,137
2023-10-23	0.430	0.430	0.430	0.430	0.430	1,894,095
2023-10-20	0.420	0.450	0.420	0.450	0.450	884,308
2023-10-19	0.420	0.420	0.420	0.420	0.420	840,112
2023-10-18	0.460	0.460	0.460	0.460	0.460	2,554,980
2023-10-17	0.440	0.440	0.440	0.440	0.440	1,412,008
2023-10-16	0.420	0.420	0.420	0.420	0.420	1,351,805
2023-10-13	0.460	0.460	0.460	0.460	0.460	183,915
2023-10-12	0.460	0.460	0.460	0.460	0.460	813,801
2023-10-11	0.440	0.440	0.440	0.440	0.440	1,593,144
2023-10-10	0.480	0.480	0.480	0.480	0.480	1,008,521
2023-10-09	0.450	0.450	0.450	0.450	0.450	2,659,158
2023-10-06	0.440	0.440	0.440	0.440	0.440	2,184,965
2023-10-05	0.400	0.400	0.400	0.400	0.400	1,395,807
2023-10-04	0.430	0.430	0.430	0.430	0.430	2,510,335
2023-10-03	0.430	0.430	0.430	0.430	0.430	3,718,454
2023-09-29	0.430	0.430	0.430	0.430	0.430	512,700
2023-09-28	0.410	0.410	0.410	0.410	0.410	1,058,093
2023-09-26	0.410	0.410	0.410	0.410	0.410	3,563,918
2023-09-25	0.430	0.430	0.430	0.430	0.430	3,450,162
2023-09-22	0.470	0.470	0.470	0.470	0.470	8,977,030
2023-09-21	0.460	0.460	0.460	0.460	0.460	9,619,636
2023-09-20	0.420	0.420	0.420	0.420	0.420	10,831,340
2023-09-19	0.390	0.390	0.390	0.390	0.390	12,277,510
2023-09-18	0.360	0.360	0.360	0.360	0.360	9,600,292
2023-09-15	0.400	0.400	0.400	0.400	0.400	2,981,128
2023-09-14	0.440	0.440	0.440	0.440	0.440	3,124,012
2023-09-13	0.440	0.440	0.440	0.440	0.440	225,780
2023-09-12	0.480	0.480	0.480	0.480	0.480	6,622,372
2023-09-11	0.530	0.530	0.530	0.530	0.530	7,098,006
2023-09-08	0.580	0.580	0.580	0.580	0.580	14,446,740
2023-09-07	0.640	0.640	0.640	0.640	0.640	29,972,961
2023-09-06	0.600	0.600	0.600	0.600	0.600	15,729,120
2023-09-05	0.550	0.550	0.550	0.550	0.550	3,906,195
2023-09-04	0.500	0.500	0.500	0.500	0.500	8,490,186
2023-09-01	0.460	0.460	0.460	0.460	0.460	20,952,650
2023-08-31	0.420	0.420	0.420	0.420	0.420	7,965,745
2023-08-30	0.390	0.390	0.390	0.390	0.390	8,697,710
2023-08-29	0.360	0.360	0.360	0.360	0.360	6,927,750
2023-08-28	0.330	0.330	0.330	0.330	0.330	15,514,490
2023-08-25	0.300	0.300	0.300	0.300	0.300	3,996,809
2023-08-24	0.330	0.330	0.330	0.330	0.330	4,904,328
2023-08-23	0.300	0.300	0.300	0.300	0.300	2,574,040

← NewerPage 13 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.