Skip to main content
logo
Oasis Harvest Corporation Berhad (KLSE:OASIS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
+0.0050 (5.88%)
At close: Sep 22, 2026

KLSE:OASIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20260.090.090.090.090.095.88%5,000
Sep 21, 20260.090.090.090.090.09-5.56%107,000
Sep 18, 20260.090.090.090.090.09-146,100
Sep 17, 20260.090.090.090.090.09-5.26%13,900
Sep 15, 20260.100.100.090.100.10-30,200
Sep 14, 20260.090.100.090.100.105.56%223,500
Sep 11, 20260.100.100.090.090.09-14.29%399,600
Sep 10, 20260.100.110.100.110.115.00%261,300
Sep 9, 20260.110.110.100.100.10-60,300
Sep 8, 20260.100.110.100.100.10-9.09%131,000
Sep 7, 20260.110.110.100.110.1110.00%58,200
Sep 4, 20260.110.110.100.100.10-4.76%64,200
Sep 3, 20260.100.110.090.110.115.00%936,300
Sep 2, 20260.100.100.100.100.10-20,700
Sep 1, 20260.100.100.090.100.10-97,500
Aug 28, 20260.100.100.100.100.10-100
Aug 27, 20260.100.100.100.100.105.26%10,000
Aug 26, 20260.100.110.100.100.10-165,700
Aug 24, 20260.100.110.100.100.10-5.00%657,200
Aug 21, 20260.110.110.100.100.10-91,400
Aug 20, 20260.110.110.100.100.10-71,700
Aug 19, 20260.100.110.100.100.10-293,000
Aug 18, 20260.100.110.100.100.10-550,700
Aug 17, 20260.110.110.100.100.10-161,100
Aug 14, 20260.110.110.100.100.10-4.76%246,900
Aug 13, 20260.110.110.100.110.11-4.55%503,900
Aug 12, 20260.110.120.110.110.11-78,200
Aug 11, 20260.110.120.110.110.11-15.38%229,900
Aug 10, 20260.150.150.140.150.137.41%284,799
Aug 7, 20260.130.140.130.140.128.00%3,833,599
Aug 5, 20260.120.130.120.130.1113.64%320,699
Aug 4, 20260.110.120.110.110.10-78,199
Aug 3, 20260.110.120.110.110.10-70,799
Jul 31, 20260.120.120.110.110.10-29,599
Jul 30, 20260.120.120.110.110.10-4.35%120,299
Jul 29, 20260.120.120.120.120.10-49,999
Jul 24, 20260.120.120.120.120.10-4.17%19,999
Jul 23, 20260.120.120.120.120.11-97,099
Jul 21, 20260.120.130.120.120.11-11.11%467,999
Jul 20, 20260.140.140.140.140.128.00%9,999
Jul 16, 20260.130.130.130.130.11-7.41%294,799
Jul 15, 20260.130.140.130.140.128.00%72,599
Jul 13, 20260.130.130.130.130.11-7.41%1,999
Jul 10, 20260.140.140.140.140.12-29,999
Jul 8, 20260.130.140.130.140.1212.50%149,299
Jul 7, 20260.120.130.120.120.11-4.00%13,899
Jul 3, 20260.130.130.130.130.11-3.85%4,999
Jul 2, 20260.130.130.130.130.12-199
Jul 1, 20260.130.130.130.130.128.33%49,999
Jun 29, 20260.120.120.120.120.11-73,999