OMATEK VENTURES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.640	0.660	0.640	0.660	0.660	321,045
2024-11-05	0.640	0.640	0.640	0.640	0.640	148,568
2024-11-04	0.640	0.640	0.610	0.640	0.640	978,332
2024-11-01	0.650	0.650	0.640	0.640	0.640	594,600
2024-10-31	0.660	0.660	0.650	0.650	0.650	818,819
2024-10-30	0.660	0.660	0.660	0.660	0.660	401,796
2024-10-29	0.650	0.660	0.650	0.660	0.660	646,490
2024-10-28	0.680	0.680	0.650	0.650	0.650	359,500
2024-10-25	0.640	0.680	0.640	0.680	0.680	674,649
2024-10-24	0.670	0.670	0.630	0.640	0.640	498,057
2024-10-23	0.620	0.670	0.620	0.670	0.670	2,543,720
2024-10-22	0.630	0.680	0.620	0.620	0.620	4,824,461
2024-10-21	0.660	0.680	0.630	0.630	0.630	1,834,335
2024-10-18	0.680	0.680	0.660	0.660	0.660	1,120,659
2024-10-17	0.680	0.690	0.680	0.680	0.680	737,344
2024-10-16	0.660	0.680	0.660	0.680	0.680	554,300
2024-10-15	0.680	0.680	0.650	0.660	0.660	1,580,371
2024-10-14	0.700	0.700	0.680	0.680	0.680	1,103,446
2024-10-11	0.700	0.700	0.700	0.700	0.700	233,655
2024-10-10	0.700	0.710	0.700	0.700	0.700	1,023,048
2024-10-09	0.680	0.700	0.680	0.700	0.700	1,391,534
2024-10-08	0.680	0.680	0.680	0.680	0.680	849,613
2024-10-07	0.680	0.680	0.680	0.680	0.680	427,797
2024-10-04	0.700	0.700	0.680	0.680	0.680	721,937
2024-10-03	0.720	0.720	0.700	0.700	0.700	1,039,300
2024-10-02	0.670	0.720	0.670	0.720	0.720	2,998,280
2024-09-30	0.690	0.690	0.670	0.670	0.670	1,464,505
2024-09-27	0.660	0.690	0.650	0.690	0.690	2,569,336
2024-09-26	0.670	0.680	0.660	0.660	0.660	1,149,053
2024-09-25	0.700	0.700	0.670	0.670	0.670	1,219,130
2024-09-24	0.700	0.700	0.700	0.700	0.700	766,981
2024-09-23	0.680	0.700	0.630	0.700	0.700	3,948,281
2024-09-20	0.680	0.680	0.680	0.680	0.680	1,195,880
2024-09-19	0.650	0.710	0.650	0.680	0.680	1,394,295
2024-09-18	0.700	0.700	0.650	0.650	0.650	2,166,735
2024-09-17	0.690	0.720	0.690	0.700	0.700	2,111,748
2024-09-13	0.720	0.720	0.650	0.690	0.690	9,274,349
2024-09-12	0.760	0.760	0.720	0.720	0.720	952,039
2024-09-11	0.740	0.760	0.740	0.760	0.760	989,007
2024-09-10	0.680	0.740	0.680	0.740	0.740	2,635,138
2024-09-09	0.720	0.730	0.670	0.680	0.680	5,073,959
2024-09-06	0.720	0.750	0.650	0.720	0.720	8,540,339
2024-09-05	0.700	0.730	0.670	0.720	0.720	1,878,288
2024-09-04	0.770	0.770	0.700	0.700	0.700	2,482,701
2024-09-03	0.800	0.800	0.720	0.770	0.770	3,755,107
2024-09-02	0.880	0.880	0.800	0.800	0.800	3,030,246
2024-08-30	0.810	0.890	0.730	0.880	0.880	5,945,665
2024-08-29	0.740	0.810	0.740	0.810	0.810	8,507,807
2024-08-28	0.700	0.740	0.700	0.740	0.740	3,141,323
2024-08-27	0.650	0.700	0.650	0.700	0.700	1,537,986
2024-08-26	0.660	0.710	0.650	0.650	0.650	7,344,207
2024-08-23	0.660	0.660	0.620	0.660	0.660	11,478,027
2024-08-22	0.660	0.660	0.620	0.660	0.660	4,392,099
2024-08-21	0.680	0.700	0.660	0.660	0.660	3,870,450
2024-08-20	0.730	0.730	0.680	0.680	0.680	1,172,679
2024-08-19	0.710	0.730	0.710	0.730	0.730	2,679,359
2024-08-16	0.650	0.710	0.650	0.710	0.710	3,547,998
2024-08-15	0.700	0.700	0.650	0.650	0.650	522,163
2024-08-14	0.690	0.700	0.690	0.700	0.700	729,022
2024-08-13	0.690	0.690	0.690	0.690	0.690	307,350

← NewerPage 9 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.