OM Holdings Ltd.(MY:5298)
0.61-0.03 (-4.69%)
MY:5298
OM Holdings Ltd. historical prices
0.61
At close:-0.03 (-4.69%)
OM Holdings Ltd. (5298) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | -4.69% | 1,100 | 0.19 |
| Nov 10, 2026 | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +1.59% | 100 | 0.01 |
| Oct 28, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | -1.56% | 2,300 | 0.24 |
| Oct 27, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 0.00% | 1,900 | 0.19 |
| Oct 26, 2026 | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +3.23% | 100 | 0.01 |
| Oct 21, 2026 | 0.62 | 0.64 | 0.58 | 0.62 | 0.62 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 100 | 0.01 |
| Oct 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 100 | 0.01 |
| Oct 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.81% | 100 | 0.01 |
| Oct 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 200 | 0.01 |
| Oct 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 200 | 0.01 |
| Oct 13, 2026 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.61 | 0.62 | 0.58 | 0.62 | 0.62 | +1.65% | 3,000 | 0.15 |
| Oct 09, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.83% | 100 | 0.01 |
| Oct 08, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 100 | 0.01 |
| Oct 07, 2026 | 0.62 | 0.62 | 0.57 | 0.60 | 0.60 | +0.84% | 11,000 | 0.57 |
| Oct 06, 2026 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | 0.00% | 10,300 | 0.53 |
| Oct 05, 2026 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -4.80% | 86,800 | 4.82 |
| Oct 02, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 200 | 0.01 |
| Oct 01, 2026 | 0.62 | 0.63 | 0.57 | 0.63 | 0.63 | +0.81% | 3,900 | 0.22 |
| Sep 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 100 | 0.01 |
| Sep 29, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 4,100 | 0.23 |
| Sep 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 100 | 0.01 |
| Sep 25, 2026 | 0.61 | 0.63 | 0.57 | 0.63 | 0.63 | -3.85% | 38,100 | 2.19 |
| Sep 24, 2026 | 0.65 | 0.65 | 0.58 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | +5.69% | 37,200 | 2.08 |
| Sep 22, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -2.38% | 27,400 | 1.53 |
| Sep 21, 2026 | 0.63 | 0.63 | 0.58 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 1,000 | 0.05 |
| Sep 17, 2026 | 0.63 | 0.64 | 0.59 | 0.64 | 0.64 | +1.60% | 8,600 | 0.45 |
| Sep 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.57% | 8,700 | 0.42 |
| Sep 14, 2026 | 0.64 | 0.64 | 0.59 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -1.55% | 7,000 | 0.34 |
| Sep 10, 2026 | 0.65 | 0.65 | 0.58 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.65 | 0.65 | 0.58 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | +4.03% | 700 | 0.03 |
| Sep 07, 2026 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -3.13% | 5,500 | 0.26 |
| Sep 04, 2026 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +5.79% | 100 | 0.00 |
