Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

OMH (5298.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
3.6700-0.0700 (-1.87%)
At close: 4:50PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 20213.71003.72003.65003.67003.6700188,800
Oct 25, 20213.69003.74003.61003.74003.7400525,100
Oct 22, 20213.72003.73003.61003.69003.6900720,600
Oct 21, 20213.85003.88003.76003.76003.7600385,900
Oct 20, 20213.92003.93003.73003.83003.8300922,400
Oct 18, 20213.98003.98003.87003.89003.8900902,200
Oct 15, 20213.66003.90003.63003.87003.87001,099,000
Oct 14, 20213.70003.75003.64003.65003.6500469,400
Oct 13, 20213.82003.82003.60003.72003.72001,413,100
Oct 12, 20213.94003.95003.80003.86003.8600538,700
Oct 11, 20213.99004.07003.93003.94003.94001,150,300
Oct 08, 20213.80004.05003.74003.93003.93004,574,900
Oct 07, 20213.71003.82003.66003.79003.79001,108,400
Oct 06, 20213.85003.87003.56003.71003.71003,122,400
Oct 05, 20213.40003.77003.35003.76003.76005,928,800
Oct 04, 20212.98003.38002.98003.37003.37002,583,300
Oct 01, 20213.05003.05002.90002.93002.9300591,100
Sep 30, 20213.10003.12002.96003.01003.0100629,700
Sep 29, 20213.01003.12002.96003.03003.0300792,800
Sep 28, 20213.17003.17002.90003.07003.07001,395,400
Sep 27, 20213.42003.50003.00003.18003.18003,056,700
Sep 24, 20212.41003.13002.41003.13003.13003,729,100
Sep 23, 20212.33002.42002.33002.41002.410090,000
Sep 22, 20212.20002.41002.20002.33002.330071,800
Sep 21, 20212.21002.26002.18002.20002.200087,500
Sep 20, 20212.33002.33002.22002.22002.2200225,500
Sep 17, 20212.36002.36002.32002.33002.3300106,800
Sep 15, 20212.33002.44002.33002.36002.360037,300
Sep 14, 20212.38002.38002.34002.37002.370067,700
Sep 13, 20212.44002.44002.38002.38002.380092,500
Sep 10, 20212.43002.49002.42002.44002.440027,400
Sep 09, 20212.45002.55002.43002.43002.430058,500
Sep 08, 20212.48002.54002.46002.53002.530081,600
Sep 07, 20212.50002.55002.47002.49002.490091,200
Sep 06, 20212.51002.55002.45002.52002.520038,000
Sep 03, 20212.63002.78002.55002.56002.5600190,200
Sep 02, 20212.59002.59002.51002.51002.510072,200
Sep 01, 20212.60002.64002.58002.59002.5900412,300
Aug 30, 20212.76002.76002.57002.67002.6700351,000
Aug 27, 20212.40002.82002.40002.79002.7900250,400
Aug 26, 20212.43002.43002.39002.40002.400021,200
Aug 25, 20212.35002.43002.33002.42002.420058,900
Aug 24, 20212.30002.42002.28002.32002.320037,500
Aug 23, 20212.36002.36002.30002.30002.300031,400
Aug 20, 20212.37002.37002.34002.34002.340027,700
Aug 19, 20212.39002.39002.37002.37002.370013,700
Aug 18, 20212.40002.42002.39002.40002.400057,000
Aug 17, 20212.42002.43002.40002.40002.400040,000
Aug 16, 20212.42002.45002.42002.44002.440026,200
Aug 13, 20212.48002.48002.44002.45002.450038,600
Aug 12, 20212.48002.49002.44002.44002.440086,500
Aug 11, 20212.51002.53002.48002.48002.4800162,600
Aug 09, 20212.59002.61002.54002.58002.580030,700
Aug 06, 20212.60002.63002.53002.60002.600053,700
Aug 05, 20212.55002.59002.55002.55002.550031,500
Aug 04, 20212.48002.57002.48002.55002.550078,800
Aug 03, 20212.54002.57002.48002.57002.570060,500
Aug 02, 20212.61002.61002.48002.53002.5300148,100
Jul 30, 20212.67002.67002.63002.63002.630040,800
Jul 29, 20212.69002.69002.63002.64002.640084,700
Jul 28, 20212.69002.72002.68002.68002.680024,400
Jul 27, 20212.73002.73002.70002.71002.710047,100
Jul 26, 20212.71002.73002.71002.73002.730092,100
Jul 23, 20212.74002.74002.71002.72002.720050,400
Jul 22, 20212.75002.77002.72002.72002.720070,400
Jul 21, 20212.75002.75002.70002.70002.700080,900
Jul 19, 20212.77002.79002.74002.75002.750066,800
Jul 16, 20212.71002.82002.71002.77002.770032,900
Jul 15, 20212.75002.80002.72002.75002.7500111,800
Jul 14, 20212.78002.84002.74002.75002.750065,500
Jul 13, 20212.80002.86002.79002.80002.800048,500
Jul 12, 20212.81002.86002.80002.80002.800079,300
Jul 09, 20212.82002.90002.79002.89002.890099,400
Jul 08, 20212.88003.00002.80002.82002.8200203,300
Jul 07, 20212.93003.05002.87002.88002.8800140,700
Jul 06, 20213.12003.23002.93002.93002.9300189,000
Jul 05, 20212.74003.36002.62003.09003.0900524,400
Jul 02, 20212.85002.90002.74002.74002.7400242,000
Jul 01, 20212.90002.90002.83002.90002.9000173,200
Jun 30, 20213.00003.00002.87002.90002.9000260,300
Jun 29, 20213.13003.19002.99003.00003.0000265,100
Jun 28, 20213.40003.55003.12003.12003.1200371,200
Jun 25, 20214.17004.20003.38003.50003.5000646,900
Jun 24, 20213.96004.69003.70004.03004.03002,805,900
Jun 23, 20212.86003.67002.86003.67003.67001,087,900
Jun 22, 20212.72002.92002.72002.83002.8300599,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement