OMATEK VENTURES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.550 | 1.550 | 1.440 | 1.460 | 1.460 | 3,980,954 |
| 2025-10-24 | 1.580 | 1.580 | 1.450 | 1.550 | 1.550 | 1,207,808 |
| 2025-10-23 | 1.540 | 1.590 | 1.460 | 1.580 | 1.580 | 2,647,266 |
| 2025-10-22 | 1.580 | 1.590 | 1.430 | 1.540 | 1.540 | 4,318,029 |
| 2025-10-21 | 1.470 | 1.580 | 1.430 | 1.580 | 1.580 | 2,561,100 |
| 2025-10-20 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 2,343,382 |
| 2025-10-17 | 1.480 | 1.500 | 1.440 | 1.500 | 1.500 | 2,350,487 |
| 2025-10-16 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 2,190,344 |
| 2025-10-15 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 1,570,079 |
| 2025-10-14 | 1.400 | 1.470 | 1.400 | 1.430 | 1.430 | 1,723,715 |
| 2025-10-13 | 1.370 | 1.430 | 1.370 | 1.400 | 1.400 | 3,730,402 |
| 2025-10-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 550,059 |
| 2025-10-09 | 1.330 | 1.400 | 1.330 | 1.370 | 1.370 | 2,506,700 |
| 2025-10-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 612,180 |
| 2025-10-07 | 1.340 | 1.400 | 1.330 | 1.330 | 1.330 | 2,001,297 |
| 2025-10-06 | 1.220 | 1.340 | 1.220 | 1.340 | 1.340 | 4,614,176 |
| 2025-10-03 | 1.200 | 1.230 | 1.200 | 1.220 | 1.220 | 1,769,769 |
| 2025-10-02 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 1,343,861 |
| 2025-09-30 | 1.220 | 1.270 | 1.200 | 1.200 | 1.200 | 2,244,880 |
| 2025-09-29 | 1.140 | 1.250 | 1.140 | 1.220 | 1.220 | 7,859,560 |
| 2025-09-26 | 1.050 | 1.140 | 1.050 | 1.140 | 1.140 | 3,387,991 |
| 2025-09-25 | 1.020 | 1.060 | 1.020 | 1.050 | 1.050 | 1,773,971 |
| 2025-09-24 | 1.070 | 1.070 | 1.020 | 1.020 | 1.020 | 1,335,120 |
| 2025-09-23 | 1.020 | 1.080 | 1.020 | 1.070 | 1.070 | 1,666,188 |
| 2025-09-22 | 1.080 | 1.080 | 1.010 | 1.020 | 1.020 | 4,172,694 |
| 2025-09-19 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 5,809,178 |
| 2025-09-18 | 1.160 | 1.170 | 1.060 | 1.100 | 1.100 | 14,821,185 |
| 2025-09-17 | 1.220 | 1.220 | 1.100 | 1.160 | 1.160 | 3,504,231 |
| 2025-09-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 14,433,562 |
| 2025-09-15 | 1.320 | 1.330 | 1.220 | 1.220 | 1.220 | 10,812,990 |
| 2025-09-12 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 3,588,029 |
| 2025-09-11 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 3,345,914 |
| 2025-09-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,240,571 |
| 2025-09-09 | 1.300 | 1.400 | 1.300 | 1.380 | 1.380 | 2,700,406 |
| 2025-09-08 | 1.280 | 1.370 | 1.250 | 1.300 | 1.300 | 1,795,994 |
| 2025-09-04 | 1.210 | 1.280 | 1.210 | 1.280 | 1.280 | 622,397 |
| 2025-09-03 | 1.330 | 1.330 | 1.210 | 1.210 | 1.210 | 1,597,467 |
| 2025-09-02 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 916,775 |
| 2025-09-01 | 1.400 | 1.400 | 1.320 | 1.320 | 1.320 | 990,879 |
| 2025-08-29 | 1.320 | 1.400 | 1.320 | 1.400 | 1.400 | 419,988 |
| 2025-08-28 | 1.450 | 1.450 | 1.320 | 1.320 | 1.320 | 1,531,317 |
| 2025-08-27 | 1.510 | 1.510 | 1.450 | 1.450 | 1.450 | 2,593,209 |
| 2025-08-26 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 1,823,881 |
| 2025-08-25 | 1.490 | 1.550 | 1.430 | 1.500 | 1.500 | 1,663,962 |
| 2025-08-22 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 1,965,363 |
| 2025-08-21 | 1.360 | 1.440 | 1.360 | 1.440 | 1.440 | 1,038,784 |
| 2025-08-20 | 1.480 | 1.480 | 1.350 | 1.360 | 1.360 | 2,006,598 |
| 2025-08-19 | 1.480 | 1.590 | 1.480 | 1.480 | 1.480 | 3,429,127 |
| 2025-08-18 | 1.380 | 1.500 | 1.310 | 1.480 | 1.480 | 2,640,574 |
| 2025-08-15 | 1.430 | 1.500 | 1.290 | 1.380 | 1.380 | 6,221,630 |
| 2025-08-14 | 1.430 | 1.570 | 1.430 | 1.430 | 1.430 | 12,774,060 |
| 2025-08-13 | 1.360 | 1.430 | 1.360 | 1.430 | 1.430 | 2,637,612 |
| 2025-08-12 | 1.280 | 1.400 | 1.280 | 1.360 | 1.360 | 6,280,177 |
| 2025-08-11 | 1.350 | 1.350 | 1.250 | 1.280 | 1.280 | 11,230,222 |
| 2025-08-08 | 1.450 | 1.450 | 1.310 | 1.350 | 1.350 | 10,532,994 |
| 2025-08-07 | 1.370 | 1.450 | 1.350 | 1.450 | 1.450 | 3,903,028 |
| 2025-08-06 | 1.250 | 1.370 | 1.250 | 1.370 | 1.370 | 5,877,530 |
| 2025-08-05 | 1.160 | 1.270 | 1.160 | 1.250 | 1.250 | 4,058,187 |
| 2025-08-04 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 1,828,699 |
| 2025-08-01 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 2,692,002 |
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.