Oasis Home Holding Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	121,400
Mar 31, 2026	0.32	0.35	0.32	0.32	0.32	1.59%	1,329,400
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	21,600
Mar 27, 2026	0.32	0.32	0.31	0.32	0.32	-	270,500
Mar 26, 2026	0.32	0.33	0.32	0.32	0.32	-	140,100
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	82,000
Mar 24, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	136,000
Mar 19, 2026	0.32	0.32	0.32	0.32	0.32	-	25,100
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	162,000
Mar 17, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	422,600
Mar 16, 2026	0.32	0.32	0.32	0.32	0.32	-	100
Mar 13, 2026	0.32	0.33	0.31	0.32	0.32	-	223,100
Mar 12, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	209,400
Mar 11, 2026	0.30	0.30	0.29	0.30	0.30	-	33,600
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	-	222,800
Mar 9, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	468,300
Mar 6, 2026	0.30	0.31	0.30	0.31	0.30	-	115,500
Mar 5, 2026	0.31	0.31	0.30	0.31	0.30	-1.61%	1,390,400
Mar 4, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,141,200
Mar 3, 2026	0.32	0.32	0.32	0.32	0.31	-	418,300
Mar 2, 2026	0.32	0.32	0.31	0.32	0.31	-1.56%	271,700
Feb 27, 2026	0.32	0.33	0.32	0.32	0.32	-	1,020,000
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	-	1,135,000
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-	173,000
Feb 23, 2026	0.32	0.33	0.31	0.32	0.32	-	1,530,600
Feb 20, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	541,000
Feb 19, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	374,400
Feb 16, 2026	0.32	0.33	0.32	0.32	0.32	-	1,012,400
Feb 13, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	695,200
Feb 12, 2026	0.32	0.33	0.32	0.33	0.32	-	343,900
Feb 11, 2026	0.33	0.33	0.32	0.33	0.32	-	984,000
Feb 10, 2026	0.33	0.34	0.32	0.33	0.32	-	1,067,400
Feb 9, 2026	0.32	0.34	0.32	0.33	0.32	1.56%	1,793,300
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	41,000
Feb 5, 2026	0.33	0.33	0.31	0.33	0.32	-	1,022,300
Feb 4, 2026	0.32	0.34	0.32	0.33	0.32	-	1,452,700
Feb 3, 2026	0.32	0.33	0.32	0.33	0.32	-	1,104,100
Jan 30, 2026	0.31	0.35	0.31	0.33	0.32	3.17%	2,904,300
Jan 29, 2026	0.32	0.32	0.32	0.32	0.31	-	110,700
Jan 28, 2026	0.32	0.32	0.32	0.32	0.31	-	16,800
Jan 27, 2026	0.32	0.32	0.32	0.32	0.31	-	48,000
Jan 26, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	46,100
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	20,000
Jan 22, 2026	0.32	0.33	0.32	0.33	0.32	-	10,100
Jan 21, 2026	0.32	0.33	0.32	0.33	0.32	-	161,000
Jan 20, 2026	0.31	0.33	0.31	0.33	0.32	4.84%	7,500
Jan 19, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	25,000
Jan 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	39,000
Jan 15, 2026	0.32	0.33	0.32	0.33	0.32	1.56%	61,000
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	-	190,300