OMATEK VENTURES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.280	0.280	0.280	0.280	0.280	15,006,790
2023-08-21	0.300	0.300	0.300	0.300	0.300	3,495,089
2023-08-18	0.330	0.330	0.330	0.330	0.330	2,576,673
2023-08-17	0.330	0.330	0.330	0.330	0.330	3,977,986
2023-08-16	0.320	0.320	0.320	0.320	0.320	3,178,284
2023-08-15	0.340	0.340	0.340	0.340	0.340	948,490
2023-08-14	0.370	0.370	0.370	0.370	0.370	2,321,281
2023-08-11	0.340	0.340	0.340	0.340	0.340	10,350,120
2023-08-10	0.350	0.350	0.350	0.350	0.350	6,439,108
2023-08-09	0.330	0.330	0.330	0.330	0.330	9,256,405
2023-08-08	0.300	0.300	0.300	0.300	0.300	8,452,127
2023-08-07	0.310	0.310	0.310	0.310	0.310	5,051,327
2023-08-04	0.340	0.340	0.340	0.340	0.340	5,054,654
2023-08-03	0.370	0.370	0.370	0.370	0.370	4,192,525
2023-08-02	0.370	0.370	0.370	0.370	0.370	994,000
2023-08-01	0.410	0.410	0.410	0.410	0.410	752,030
2023-07-31	0.450	0.450	0.450	0.450	0.450	1,641,942
2023-07-28	0.490	0.490	0.490	0.490	0.490	1,841,084
2023-07-27	0.450	0.450	0.450	0.450	0.450	708,800
2023-07-26	0.470	0.470	0.470	0.470	0.470	3,415,832
2023-07-25	0.520	0.520	0.520	0.520	0.520	1,161,700
2023-07-24	0.510	0.510	0.510	0.510	0.510	9,349,865
2023-07-21	0.510	0.510	0.510	0.510	0.510	3,109,400
2023-07-20	0.510	0.510	0.510	0.510	0.510	8,316,364
2023-07-19	0.480	0.480	0.480	0.480	0.480	3,615,132
2023-07-18	0.480	0.480	0.480	0.480	0.480	15,361,770
2023-07-17	0.450	0.450	0.450	0.450	0.450	1,546,056
2023-07-14	0.490	0.490	0.490	0.490	0.490	897,690
2023-07-13	0.540	0.540	0.540	0.540	0.540	4,395,944
2023-07-12	0.600	0.600	0.600	0.600	0.600	21,603,711
2023-07-11	0.660	0.660	0.660	0.660	0.660	7,770,523
2023-07-10	0.600	0.600	0.600	0.600	0.600	17,546,020
2023-07-07	0.550	0.550	0.550	0.550	0.550	40,887,910
2023-07-06	0.500	0.500	0.500	0.500	0.500	21,975,260
2023-07-05	0.460	0.460	0.460	0.460	0.460	26,418,990
2023-07-04	0.420	0.420	0.420	0.420	0.420	21,028,820
2023-07-03	0.390	0.390	0.390	0.390	0.390	25,503,859
2023-06-30	0.360	0.360	0.360	0.360	0.360	4,565,611
2023-06-27	0.330	0.330	0.330	0.330	0.330	10,389,990
2023-06-26	0.300	0.300	0.300	0.300	0.300	7,992,344
2023-06-23	0.280	0.280	0.280	0.280	0.280	6,312,387
2023-06-22	0.280	0.280	0.280	0.280	0.280	869,314
2023-06-21	0.270	0.270	0.270	0.270	0.270	4,298,600
2023-06-20	0.280	0.280	0.280	0.280	0.280	3,590,350
2023-06-19	0.260	0.260	0.260	0.260	0.260	5,466,205
2023-06-16	0.280	0.280	0.280	0.280	0.280	1,517,690
2023-06-15	0.260	0.260	0.260	0.260	0.260	1,848,980
2023-06-14	0.240	0.240	0.240	0.240	0.240	4,920,854
2023-06-13	0.220	0.220	0.220	0.220	0.220	6,295,900
2023-06-09	0.220	0.220	0.220	0.220	0.220	1,841,300
2023-06-08	0.200	0.200	0.200	0.200	0.200	119,800
2023-06-07	0.200	0.200	0.200	0.200	0.200	5,992,490
2023-06-06	0.200	0.200	0.200	0.200	0.200	1,825,659
2023-06-05	0.220	0.220	0.220	0.220	0.220	1,550,000
2023-06-02	0.200	0.200	0.200	0.200	0.200	2,795,250
2023-06-01	0.200	0.200	0.200	0.200	0.200	1,288,463
2023-05-31	0.200	0.200	0.200	0.200	0.200	40,000
2023-05-30	0.200	0.200	0.200	0.200	0.200	13,000
2023-05-22	0.200	0.200	0.200	0.200	0.200	5,000
2023-05-19	0.200	0.200	0.200	0.200	0.200	4,300

← NewerPage 14 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.