OMATEK VENTURES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	2.340	2.570	2.110	2.120	2.120	33,521,893
2026-01-21	2.130	2.340	2.130	2.340	2.340	6,957,725
2026-01-20	1.940	2.130	1.940	2.130	2.130	7,564,287
2026-01-19	1.900	1.940	1.900	1.940	1.940	4,610,461
2026-01-16	1.610	1.770	1.610	1.770	1.770	6,282,384
2026-01-15	1.470	1.610	1.470	1.610	1.610	7,024,732
2026-01-14	1.360	1.490	1.360	1.470	1.470	11,433,193
2026-01-13	1.240	1.360	1.240	1.360	1.360	2,431,405
2026-01-12	1.280	1.300	1.230	1.240	1.240	2,883,418
2026-01-09	1.290	1.320	1.260	1.280	1.280	2,184,877
2026-01-08	1.290	1.400	1.220	1.290	1.290	3,564,020
2026-01-07	1.290	1.310	1.290	1.290	1.290	3,505,760
2026-01-06	1.290	1.410	1.270	1.290	1.290	3,166,185
2026-01-05	1.180	1.290	1.170	1.290	1.290	3,150,178
2026-01-02	1.130	1.180	1.130	1.180	1.180	2,399,540
2025-12-31	1.140	1.140	1.130	1.130	1.130	1,222,594
2025-12-30	1.080	1.150	1.080	1.140	1.140	2,668,300
2025-12-29	1.080	1.150	1.050	1.080	1.080	3,986,217
2025-12-24	1.100	1.180	1.080	1.080	1.080	2,835,792
2025-12-23	1.100	1.120	1.090	1.100	1.100	3,783,779
2025-12-22	1.090	1.170	1.080	1.100	1.100	4,445,135
2025-12-19	1.170	1.170	1.090	1.090	1.090	1,705,651
2025-12-18	1.090	1.170	1.090	1.170	1.170	670,455
2025-12-17	1.170	1.170	1.060	1.090	1.090	5,041,939
2025-12-16	1.100	1.170	1.100	1.170	1.170	1,581,089
2025-12-15	1.150	1.150	1.040	1.100	1.100	2,712,323
2025-12-12	1.150	1.150	1.150	1.150	1.150	1,103,169
2025-12-11	1.150	1.150	1.150	1.150	1.150	366,397
2025-12-10	1.180	1.180	1.150	1.150	1.150	1,504,707
2025-12-09	1.150	1.180	1.150	1.180	1.180	1,998,331
2025-12-08	1.190	1.190	1.150	1.150	1.150	468,106
2025-12-05	1.180	1.190	1.140	1.190	1.190	1,541,278
2025-12-04	1.300	1.300	1.180	1.180	1.180	3,958,549
2025-12-03	1.230	1.300	1.230	1.300	1.300	668,824
2025-12-02	1.230	1.320	1.230	1.230	1.230	1,224,217
2025-12-01	1.170	1.240	1.110	1.230	1.230	2,597,589
2025-11-28	1.070	1.170	1.070	1.170	1.170	2,516,683
2025-11-27	1.110	1.110	1.070	1.070	1.070	1,749,846
2025-11-26	1.070	1.110	1.060	1.110	1.110	1,954,404
2025-11-25	1.060	1.120	1.060	1.070	1.070	1,095,496
2025-11-24	1.110	1.110	1.060	1.060	1.060	1,464,729
2025-11-21	1.170	1.280	1.110	1.110	1.110	1,269,672
2025-11-20	1.300	1.300	1.170	1.170	1.170	1,241,102
2025-11-19	1.300	1.300	1.300	1.300	1.300	228,471
2025-11-18	1.250	1.330	1.250	1.300	1.300	3,609,596
2025-11-17	1.210	1.250	1.210	1.250	1.250	2,123,819
2025-11-14	1.280	1.280	1.180	1.210	1.210	1,791,505
2025-11-13	1.280	1.290	1.280	1.280	1.280	649,989
2025-11-12	1.200	1.290	1.130	1.280	1.280	2,428,198
2025-11-11	1.200	1.200	1.080	1.200	1.200	1,951,302
2025-11-10	1.190	1.200	1.190	1.200	1.200	820,555
2025-11-07	1.300	1.420	1.190	1.190	1.190	3,337,571
2025-11-06	1.210	1.300	1.210	1.300	1.300	1,954,899
2025-11-05	1.300	1.300	1.210	1.210	1.210	2,385,083
2025-11-04	1.330	1.420	1.300	1.300	1.300	3,844,003
2025-11-03	1.210	1.330	1.210	1.330	1.330	2,427,987
2025-10-31	1.330	1.330	1.210	1.210	1.210	1,532,250
2025-10-30	1.450	1.450	1.320	1.330	1.330	888,881
2025-10-29	1.440	1.450	1.340	1.450	1.450	2,200,623
2025-10-28	1.460	1.460	1.320	1.440	1.440	7,054,106

← NewerPage 4 of 5 · 246 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.