One Gasmaster Holdings Berhad (KLSE:OGM)
Malaysia · Delayed Price · Currency is MYR 0.1200
-0.0050 (-4.00%)
At close: Mar 31, 2026
KLSE:OGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 572,600 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 698,600 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 599,800 |
| Mar 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 193,600 |
| Mar 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 2,103,100 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 369,000 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 464,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 2,278,000 |
| Mar 17, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 297,200 |
| Mar 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 267,000 |
| Mar 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 715,400 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 239,900 |
| Mar 11, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 2,179,200 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 630,600 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,071,000 |
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 4,333,800 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 373,000 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 597,000 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 1,264,900 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 1,354,000 |
| Feb 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,285,500 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -6.06% | 12,963,500 |
| Feb 25, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.79% | 9,644,300 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,114,100 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 952,600 |
| Feb 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 501,100 |
| Feb 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 1,615,000 |
| Feb 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,079,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,207,600 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,792,100 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,404,200 |
| Feb 10, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 4,106,100 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 3,494,800 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 4,899,800 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 3,766,400 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,844,100 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,165,600 |
| Jan 30, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.89% | 9,195,700 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 5,204,500 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 14,654,400 |