Oasis Home Holding Bhd (0357) Historical Prices

Time Period

Events

MY:0357 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.36	0.37	0.36	0.37	0.37	+1.39%	100,500	0.22
Nov 10, 2026	0.36	0.36	0.35	0.36	0.36	0.00%	152,200	0.32
Nov 09, 2026	0.36	0.37	0.36	0.36	0.36	0.00%	0	0.00
Nov 06, 2026	0.36	0.37	0.36	0.36	0.36	0.00%	11,300	0.02
Nov 05, 2026	0.36	0.36	0.36	0.36	0.36	+2.86%	114,200	0.23
Nov 04, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	1,175,800	2.39
Nov 03, 2026	0.37	0.38	0.37	0.38	0.38	+1.35%	253,700	0.51
Nov 02, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	505,100	1.02
Oct 30, 2026	0.37	0.37	0.36	0.37	0.37	-1.33%	340,400	0.67
Oct 29, 2026	0.37	0.38	0.36	0.38	0.38	+1.35%	565,200	1.11
Oct 28, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	178,400	0.34
Oct 27, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	102,000	0.19
Oct 26, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	55,100	0.10
Oct 23, 2026	0.37	0.38	0.37	0.38	0.38	+1.35%	110,300	0.20
Oct 22, 2026	0.38	0.38	0.36	0.37	0.37	0.00%	143,000	0.25
Oct 21, 2026	0.38	0.39	0.37	0.37	0.37	0.00%	165,700	0.28
Oct 20, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	150,800	0.25
Oct 19, 2026	0.36	0.37	0.36	0.37	0.37	0.00%	61,100	0.10
Oct 16, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	88,500	0.14
Oct 15, 2026	0.37	0.38	0.36	0.38	0.38	+2.74%	132,300	0.21
Oct 14, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	71,200	0.11
Oct 13, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	85,300	0.13
Oct 12, 2026	0.38	0.39	0.37	0.38	0.38	-2.60%	49,100	0.07
Oct 09, 2026	0.36	0.39	0.36	0.39	0.39	+1.32%	72,700	0.10
Oct 08, 2026	0.36	0.38	0.36	0.38	0.38	+1.33%	138,000	0.20
Oct 07, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	51,300	0.07
Oct 06, 2026	0.38	0.39	0.37	0.39	0.39	+2.67%	1,036,199	1.47
Oct 05, 2026	0.36	0.38	0.36	0.38	0.38	+5.63%	2,136,800	3.16
Oct 02, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	605,600	0.88
Oct 01, 2026	0.39	0.39	0.36	0.37	0.37	-3.90%	1,333,800	1.91
Sep 30, 2026	0.38	0.40	0.38	0.39	0.39	+1.32%	902,500	1.28
Sep 29, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	714,400	1.02
Sep 28, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	222,100	0.31
Sep 25, 2026	0.40	0.41	0.39	0.39	0.39	-3.70%	390,600	0.54
Sep 24, 2026	0.40	0.41	0.40	0.41	0.41	+1.25%	40,100	0.05
Sep 23, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	465,000	0.60
Sep 22, 2026	0.40	0.41	0.40	0.41	0.41	+1.25%	1,254,700	1.66
Sep 21, 2026	0.40	0.41	0.39	0.40	0.40	+1.27%	1,222,300	1.65
Sep 18, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	103,500	0.14
Sep 17, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	236,600	0.29
Sep 16, 2026	0.40	0.41	0.40	0.40	0.40	0.00%	0	0.00
Sep 15, 2026	0.40	0.41	0.40	0.40	0.40	0.00%	166,100	0.19
Sep 14, 2026	0.39	0.40	0.39	0.40	0.40	+3.90%	338,200	0.39
Sep 11, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	585,500	0.66
Sep 10, 2026	0.40	0.40	0.39	0.40	0.40	0.00%	585,200	0.66
Sep 09, 2026	0.40	0.41	0.39	0.40	0.40	0.00%	262,600	0.29
Sep 08, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	728,100	0.82
Sep 07, 2026	0.41	0.41	0.39	0.40	0.40	+1.52%	570,800	0.64
Sep 04, 2026	0.42	0.42	0.40	0.40	0.39	-3.43%	664,900	0.72
Sep 03, 2026	0.41	0.42	0.41	0.42	0.41	+1.24%	300,800	0.31

Oasis Home Holding Bhd historical prices

Oasis Home Holding Bhd (0357) Historical Prices

Become an Expert with TipRanks Premium