Oasis Harvest Corporation Berhad (KLSE:OASIS)
Malaysia · Delayed Price · Currency is MYR 0.1550
-0.0050 (-3.13%)
At close: Apr 28, 2026
KLSE:OASIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 1,397,000 |
| Feb 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 562,400 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 475,500 |
| Feb 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 502,200 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 103,800 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 290,100 |
| Feb 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 703,400 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 27,400 |
| Feb 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 740,100 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 73,000 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 67,700 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 469,000 |
| Feb 9, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 62,500 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 2,600 |