Oasis Harvest Corporation Berhad (KLSE:OASIS)
Malaysia · Delayed Price · Currency is MYR 0.2200
-0.0050 (-2.22%)
At close: Jan 29, 2026
KLSE:OASIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 267,000 |
| Jan 28, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,703,600 |
| Jan 27, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 9.76% | 2,417,300 |
| Jan 26, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -4.65% | 2,620,100 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 1,460,600 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -6.12% | 4,312,100 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,610,600 |
| Jan 20, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.36% | 7,295,900 |
| Jan 19, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 2,304,900 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 250,700 |
| Jan 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,299,000 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 13,100 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 212,000 |
| Jan 12, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -6.12% | 2,218,000 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 1,495,100 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 30,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 483,100 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,505,000 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 1,377,000 |
| Jan 2, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 11.11% | 2,656,100 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -6.25% | 223,400 |
| Dec 30, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 6.67% | 938,800 |
| Dec 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 91,800 |
| Dec 26, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 5,410,200 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 308,500 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 529,100 |
| Dec 22, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 1,628,700 |
| Dec 19, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 4.35% | 4,143,300 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 918,900 |
| Dec 17, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 61,900 |
| Dec 16, 2025 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -2.04% | 5,048,400 |
| Dec 15, 2025 | 0.21 | 0.27 | 0.20 | 0.25 | 0.25 | 6.52% | 8,417,500 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.20% | 621,600 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.87% | 62,200 |
| Dec 8, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 593,500 |
| Dec 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 485,700 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 83,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 144,000 |
| Dec 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 639,300 |
| Dec 1, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 238,000 |
| Nov 28, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 336,000 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 420,800 |
| Nov 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 30,500 |
| Nov 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 81,900 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 24,000 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 148,100 |
| Nov 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 17,800 |
| Nov 12, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 34,900 |
| Nov 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 275,200 |
| Nov 10, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.81% | 30,300 |