Ocean Vantage Holdings Bhd.(MY:0220)
0.26+0.01 (+4.08%)
MY:0220
Ocean Vantage Holdings Bhd. historical prices
0.26
At close:+0.01 (+4.08%)
Ocean Vantage Holdings Bhd. (0220) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +4.08% | 125,000 | 0.23 |
| Nov 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.08% | 200,000 | 0.37 |
| Nov 09, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 859,700 | 1.61 |
| Nov 05, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 239,500 | 0.45 |
| Nov 04, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 702,500 | 1.25 |
| Nov 03, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 199,000 | 0.35 |
| Nov 02, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 902,000 | 1.63 |
| Oct 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 997,000 | 1.80 |
| Oct 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +1.96% | 1,000 | 0.00 |
| Oct 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 37,000 | 0.06 |
| Oct 27, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.00% | 22,100 | 0.04 |
| Oct 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 1,445,000 | 2.55 |
| Oct 22, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +3.92% | 647,700 | 1.16 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +2.00% | 1,900 | 0.00 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 40,000 | 0.07 |
| Oct 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +6.25% | 458,900 | 0.75 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 80,000 | 0.13 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 80,000 | 0.12 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 392,000 | 0.60 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 245,000 | 0.37 |
| Oct 09, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +4.17% | 378,000 | 0.57 |
| Oct 08, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 125,000 | 0.18 |
| Oct 07, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 176,600 | 0.26 |
| Oct 06, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 1,117,800 | 1.62 |
| Oct 02, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 466,800 | 0.64 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 75,200 | 0.10 |
| Sep 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 389,600 | 0.53 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 1,914,300 | 2.70 |
| Sep 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 360,000 | 0.51 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 574,800 | 0.80 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 500,000 | 0.70 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +4.26% | 271,800 | 0.35 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 15,000 | 0.02 |
| Sep 18, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +8.70% | 190,500 | 0.24 |
| Sep 17, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | +15.00% | 188,000 | 0.24 |
| Sep 16, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 2,584,100 | 3.23 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 1,894,600 | 2.46 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 81,500 | 0.11 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 637,900 | 0.83 |
| Sep 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 40,200 | 0.05 |
| Sep 08, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +4.17% | 78,100 | 0.10 |
| Sep 07, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 155,500 | 0.20 |
| Sep 04, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 214,900 | 0.28 |
| Sep 03, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,000 | 0.00 |
