OMATEK VENTURES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.270	1.270	1.150	1.190	1.190	8,452,642
2025-07-30	1.300	1.310	1.240	1.270	1.270	6,866,504
2025-07-29	1.340	1.360	1.300	1.300	1.300	2,736,029
2025-07-28	1.240	1.360	1.240	1.340	1.340	4,520,288
2025-07-25	1.200	1.280	1.200	1.240	1.240	1,484,765
2025-07-24	1.300	1.300	1.170	1.200	1.200	6,069,121
2025-07-23	1.440	1.440	1.300	1.300	1.300	4,304,549
2025-07-22	1.590	1.590	1.440	1.440	1.440	5,242,213
2025-07-21	1.630	1.630	1.570	1.590	1.590	6,368,686
2025-07-18	1.590	1.700	1.440	1.630	1.630	23,683,985
2025-07-17	1.760	1.890	1.590	1.590	1.590	19,132,566
2025-07-16	1.600	1.760	1.600	1.760	1.760	23,395,016
2025-07-14	1.460	1.600	1.460	1.600	1.600	6,713,057
2025-07-11	1.330	1.460	1.330	1.460	1.460	8,307,129
2025-07-10	1.210	1.330	1.210	1.330	1.330	4,759,476
2025-07-09	1.100	1.210	1.100	1.210	1.210	10,925,603
2025-07-08	1.000	1.100	1.000	1.100	1.100	10,847,005
2025-07-07	0.910	1.000	0.900	1.000	1.000	10,135,263
2025-07-04	0.960	1.050	0.910	0.910	0.910	24,729,164
2025-07-03	0.880	0.960	0.880	0.960	0.960	5,743,462
2025-07-02	0.800	0.880	0.730	0.880	0.880	3,804,882
2025-07-01	0.730	0.800	0.730	0.800	0.800	9,417,156
2025-06-30	0.710	0.780	0.710	0.730	0.730	4,738,158
2025-06-27	0.740	0.750	0.700	0.710	0.710	2,569,127
2025-06-26	0.740	0.740	0.740	0.740	0.740	681,307
2025-06-25	0.730	0.750	0.730	0.740	0.740	3,877,990
2025-06-24	0.730	0.740	0.730	0.730	0.730	4,505,941
2025-06-23	0.730	0.750	0.680	0.730	0.730	2,565,565
2025-06-20	0.730	0.730	0.710	0.730	0.730	735,808
2025-06-19	0.670	0.730	0.670	0.730	0.730	2,603,937
2025-06-18	0.680	0.740	0.670	0.670	0.670	3,480,278
2025-06-17	0.750	0.770	0.680	0.680	0.680	4,862,900
2025-06-16	0.790	0.790	0.740	0.750	0.750	1,909,587
2025-06-13	0.800	0.800	0.790	0.790	0.790	682,563
2025-06-11	0.790	0.800	0.790	0.800	0.800	1,350,856
2025-06-10	0.730	0.790	0.730	0.790	0.790	1,643,653
2025-06-05	0.790	0.790	0.730	0.730	0.730	1,209,874
2025-06-04	0.790	0.790	0.730	0.790	0.790	1,914,120
2025-06-03	0.790	0.790	0.790	0.790	0.790	672,482
2025-06-02	0.780	0.790	0.780	0.790	0.790	1,917,569
2025-05-30	0.710	0.780	0.710	0.780	0.780	5,327,685
2025-05-29	0.780	0.830	0.710	0.710	0.710	1,937,735
2025-05-28	0.710	0.780	0.710	0.780	0.780	4,134,844
2025-05-27	0.650	0.710	0.650	0.710	0.710	3,092,227
2025-05-26	0.650	0.690	0.650	0.650	0.650	1,685,226
2025-05-23	0.620	0.650	0.620	0.650	0.650	723,730
2025-05-22	0.680	0.680	0.620	0.620	0.620	1,173,797
2025-05-21	0.660	0.690	0.660	0.680	0.680	1,606,535
2025-05-20	0.680	0.680	0.660	0.660	0.660	315,775
2025-05-19	0.660	0.680	0.660	0.680	0.680	669,928
2025-05-16	0.630	0.660	0.630	0.660	0.660	625,314
2025-05-15	0.640	0.640	0.630	0.630	0.630	1,366,711
2025-05-14	0.650	0.650	0.620	0.640	0.640	1,119,718
2025-05-13	0.660	0.660	0.650	0.650	0.650	524,887
2025-05-12	0.650	0.660	0.650	0.660	0.660	1,109,862
2025-05-09	0.650	0.650	0.650	0.650	0.650	680,655
2025-05-08	0.650	0.660	0.650	0.650	0.650	1,178,763
2025-05-07	0.650	0.650	0.650	0.650	0.650	122,707
2025-05-06	0.620	0.650	0.580	0.650	0.650	4,121,217
2025-05-05	0.640	0.640	0.620	0.620	0.620	1,327,826

← NewerPage 6 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.