Oasis Harvest Corporation Berhad (KLSE:OASIS)
Malaysia · Delayed Price · Currency is MYR 0.1400
+0.0050 (3.70%)
At close: May 20, 2026
KLSE:OASIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 165,100 |
| May 19, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 327,500 |
| May 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 85,500 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 128,100 |
| May 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 338,400 |
| May 13, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 548,400 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 80,000 |
| May 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 772,800 |
| May 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 289,200 |
| May 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 313,100 |
| May 6, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -14.29% | 3,851,100 |
| May 5, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 1,163,700 |
| May 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 739,100 |
| Apr 30, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 2,129,800 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 352,700 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 258,500 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | - | 509,100 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 308,600 |
| Apr 23, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 4,364,800 |
| Apr 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 469,300 |
| Apr 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 6,500 |
| Apr 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,506,300 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,322,900 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 1,020,500 |
| Apr 10, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 467,600 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 300 |
| Apr 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 1,302,000 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 441,600 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,300 |
| Apr 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 1,299,200 |
| Apr 2, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 25.00% | 66,100 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 5,000 |
| Mar 27, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 16.13% | 541,700 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.43% | 30,000 |
| Mar 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 80,100 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 415,700 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 403,100 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11,000 |
| Mar 17, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | - | 10,200 |
| Mar 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 370,300 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Mar 12, 2026 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | -2.56% | 166,100 |
| Mar 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 325,200 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 600 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.20% | 391,400 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 38,300 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 611,400 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,156,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 381,100 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 219,400 |