OMATEK VENTURES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.810	0.810	0.730	0.730	0.730	1,614,240
2025-01-31	0.820	0.820	0.800	0.810	0.810	859,453
2025-01-30	0.780	0.820	0.780	0.820	0.820	2,258,516
2025-01-29	0.820	0.820	0.780	0.780	0.780	3,819,013
2025-01-28	0.820	0.840	0.780	0.820	0.820	4,896,413
2025-01-27	0.820	0.900	0.820	0.820	0.820	1,013,478
2025-01-24	0.820	0.820	0.820	0.820	0.820	221,330
2025-01-23	0.890	0.890	0.820	0.820	0.820	791,946
2025-01-22	0.890	0.920	0.840	0.890	0.890	1,039,537
2025-01-21	0.810	0.890	0.810	0.890	0.890	2,688,761
2025-01-20	0.860	0.890	0.810	0.810	0.810	2,410,370
2025-01-17	0.900	0.920	0.830	0.860	0.860	5,006,261
2025-01-16	0.820	0.900	0.820	0.900	0.900	2,899,135
2025-01-15	0.910	0.910	0.820	0.820	0.820	2,400,815
2025-01-14	0.900	0.910	0.900	0.910	0.910	6,263,487
2025-01-13	0.890	0.920	0.890	0.900	0.900	5,203,442
2025-01-10	0.910	0.910	0.890	0.890	0.890	2,510,051
2025-01-09	0.900	0.910	0.810	0.910	0.910	3,334,435
2025-01-08	0.880	0.920	0.880	0.900	0.900	2,471,236
2025-01-07	0.900	0.950	0.830	0.880	0.880	10,554,984
2025-01-06	0.880	0.960	0.880	0.900	0.900	23,507,592
2025-01-03	0.800	0.880	0.800	0.880	0.880	2,095,861
2025-01-02	0.730	0.800	0.730	0.800	0.800	2,051,581
2024-12-31	0.670	0.730	0.670	0.730	0.730	3,609,716
2024-12-30	0.680	0.690	0.670	0.670	0.670	2,198,460
2024-12-27	0.650	0.680	0.650	0.680	0.680	1,957,626
2024-12-24	0.650	0.650	0.650	0.650	0.650	849,500
2024-12-23	0.680	0.680	0.630	0.650	0.650	2,246,939
2024-12-20	0.630	0.690	0.630	0.680	0.680	1,751,204
2024-12-19	0.680	0.700	0.630	0.630	0.630	2,488,031
2024-12-18	0.680	0.680	0.630	0.680	0.680	690,970
2024-12-17	0.680	0.710	0.630	0.680	0.680	6,578,093
2024-12-16	0.650	0.680	0.650	0.680	0.680	997,013
2024-12-13	0.620	0.650	0.620	0.650	0.650	304,912
2024-12-12	0.670	0.670	0.620	0.620	0.620	438,935
2024-12-11	0.670	0.670	0.670	0.670	0.670	51,611
2024-12-10	0.660	0.670	0.660	0.670	0.670	835,586
2024-12-09	0.650	0.660	0.650	0.660	0.660	239,974
2024-12-06	0.640	0.650	0.640	0.650	0.650	1,003,289
2024-12-05	0.640	0.640	0.640	0.640	0.640	619,555
2024-12-04	0.600	0.640	0.600	0.640	0.640	3,528,000
2024-12-03	0.620	0.650	0.600	0.600	0.600	1,501,220
2024-12-02	0.610	0.660	0.610	0.620	0.620	881,226
2024-11-29	0.650	0.690	0.610	0.610	0.610	3,248,854
2024-11-28	0.660	0.660	0.650	0.650	0.650	620,982
2024-11-27	0.650	0.660	0.650	0.660	0.660	1,245,244
2024-11-26	0.670	0.670	0.650	0.650	0.650	539,285
2024-11-25	0.650	0.670	0.630	0.670	0.670	1,095,320
2024-11-22	0.660	0.660	0.650	0.650	0.650	774,058
2024-11-21	0.680	0.680	0.650	0.660	0.660	2,541,567
2024-11-20	0.650	0.680	0.650	0.680	0.680	558,708
2024-11-19	0.680	0.680	0.650	0.650	0.650	598,436
2024-11-18	0.650	0.680	0.650	0.680	0.680	528,462
2024-11-15	0.650	0.650	0.650	0.650	0.650	781,920
2024-11-14	0.640	0.650	0.640	0.650	0.650	266,800
2024-11-13	0.650	0.650	0.640	0.640	0.640	782,329
2024-11-12	0.650	0.650	0.650	0.650	0.650	334,362
2024-11-11	0.680	0.680	0.620	0.650	0.650	1,710,917
2024-11-08	0.640	0.680	0.640	0.680	0.680	613,437
2024-11-07	0.660	0.660	0.640	0.640	0.640	569,700

← NewerPage 8 of 16 · 939 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.