OMATEK VENTURES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.640	0.640	0.620	0.620	0.620	1,327,826
2025-05-02	0.590	0.640	0.590	0.640	0.640	837,351
2025-04-30	0.590	0.590	0.590	0.590	0.590	231,753
2025-04-29	0.650	0.650	0.590	0.590	0.590	1,691,470
2025-04-28	0.630	0.690	0.600	0.650	0.650	816,540
2025-04-25	0.630	0.630	0.630	0.630	0.630	907,796
2025-04-24	0.630	0.630	0.630	0.630	0.630	265,861
2025-04-23	0.580	0.630	0.580	0.630	0.630	4,353,492
2025-04-22	0.600	0.600	0.580	0.580	0.580	2,061,165
2025-04-17	0.620	0.660	0.570	0.600	0.600	821,079
2025-04-16	0.620	0.620	0.620	0.620	0.620	385,804
2025-04-15	0.620	0.680	0.620	0.620	0.620	2,128,926
2025-04-14	0.620	0.680	0.570	0.620	0.620	2,861,073
2025-04-11	0.570	0.620	0.570	0.620	0.620	3,308,060
2025-04-10	0.530	0.580	0.530	0.570	0.570	6,418,024
2025-04-09	0.580	0.580	0.530	0.530	0.530	1,917,270
2025-04-08	0.580	0.580	0.580	0.580	0.580	630,827
2025-04-07	0.640	0.640	0.580	0.580	0.580	3,029,388
2025-04-04	0.650	0.710	0.590	0.640	0.640	2,555,120
2025-04-03	0.660	0.660	0.650	0.650	0.650	543,289
2025-04-02	0.710	0.710	0.660	0.660	0.660	452,922
2025-03-28	0.710	0.710	0.710	0.710	0.710	451,915
2025-03-27	0.670	0.710	0.670	0.710	0.710	665,256
2025-03-26	0.670	0.670	0.610	0.670	0.670	865,604
2025-03-25	0.660	0.670	0.660	0.670	0.670	395,216
2025-03-24	0.680	0.680	0.660	0.660	0.660	587,472
2025-03-21	0.670	0.680	0.670	0.680	0.680	480,432
2025-03-20	0.690	0.690	0.660	0.670	0.670	387,863
2025-03-19	0.650	0.690	0.650	0.690	0.690	682,826
2025-03-18	0.670	0.700	0.610	0.650	0.650	5,660,219
2025-03-17	0.700	0.700	0.670	0.670	0.670	1,143,807
2025-03-14	0.700	0.700	0.700	0.700	0.700	1,064,108
2025-03-13	0.680	0.700	0.680	0.700	0.700	1,155,239
2025-03-12	0.710	0.760	0.680	0.680	0.680	1,944,729
2025-03-11	0.710	0.720	0.680	0.710	0.710	695,349
2025-03-10	0.760	0.760	0.710	0.710	0.710	2,684,892
2025-03-07	0.710	0.770	0.710	0.760	0.760	863,847
2025-03-06	0.660	0.710	0.660	0.710	0.710	1,916,372
2025-03-05	0.710	0.710	0.660	0.660	0.660	1,104,678
2025-03-04	0.780	0.780	0.710	0.710	0.710	1,224,963
2025-03-03	0.780	0.780	0.780	0.780	0.780	291,693
2025-02-28	0.780	0.780	0.780	0.780	0.780	291,271
2025-02-27	0.790	0.800	0.780	0.780	0.780	650,937
2025-02-26	0.730	0.800	0.660	0.790	0.790	2,887,623
2025-02-25	0.780	0.800	0.730	0.730	0.730	2,299,282
2025-02-24	0.810	0.810	0.780	0.780	0.780	742,120
2025-02-21	0.750	0.810	0.750	0.810	0.810	1,288,175
2025-02-20	0.750	0.760	0.750	0.750	0.750	5,496,974
2025-02-19	0.800	0.800	0.750	0.750	0.750	1,044,866
2025-02-18	0.840	0.840	0.800	0.800	0.800	1,495,520
2025-02-17	0.830	0.840	0.800	0.840	0.840	1,415,149
2025-02-14	0.830	0.830	0.820	0.830	0.830	1,738,037
2025-02-13	0.830	0.830	0.810	0.830	0.830	821,679
2025-02-12	0.780	0.840	0.780	0.830	0.830	1,699,804
2025-02-11	0.820	0.820	0.780	0.780	0.780	2,560,030
2025-02-10	0.820	0.820	0.820	0.820	0.820	444,590
2025-02-07	0.800	0.820	0.800	0.820	0.820	605,244
2025-02-06	0.800	0.800	0.800	0.800	0.800	334,606
2025-02-05	0.780	0.850	0.780	0.800	0.800	1,947,396
2025-02-04	0.730	0.780	0.730	0.780	0.780	1,439,816

← NewerPage 7 of 16 · 937 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.