Oasis Home Holding Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.33	-	343,900
Feb 11, 2026	0.33	0.33	0.32	0.33	0.33	-	984,000
Feb 10, 2026	0.33	0.34	0.32	0.33	0.33	-	1,067,400
Feb 9, 2026	0.32	0.34	0.32	0.33	0.33	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	0.33	-	1,022,300
Feb 4, 2026	0.32	0.34	0.32	0.33	0.33	-	1,452,700
Feb 3, 2026	0.32	0.33	0.32	0.33	0.33	-	1,104,100
Jan 30, 2026	0.31	0.35	0.31	0.33	0.33	3.17%	2,904,300
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-	110,700
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-	16,800
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	-	48,000
Jan 26, 2026	0.32	0.32	0.32	0.32	0.32	-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	0.33	-	10,100
Jan 21, 2026	0.32	0.33	0.32	0.33	0.33	-	161,000
Jan 20, 2026	0.31	0.33	0.31	0.33	0.33	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	0.33	1.56%	61,000
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	-	190,300
Jan 13, 2026	0.32	0.32	0.31	0.32	0.32	-	105,100
Jan 12, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	65,900
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	119,300
Jan 8, 2026	0.32	0.33	0.31	0.33	0.33	-	159,100
Jan 7, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	101,100
Jan 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	1,100
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Dec 31, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	192,200
Dec 29, 2025	0.33	0.33	0.32	0.32	0.32	-	136,000
Dec 26, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	192,800
Dec 24, 2025	0.32	0.32	0.32	0.32	0.32	-	80,000
Dec 23, 2025	0.32	0.33	0.32	0.32	0.32	-	290,100
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-	13,200
Dec 19, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	123,400
Dec 18, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	704,700
Dec 17, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	163,100
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	51,100
Dec 15, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	12,500
Dec 12, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	224,600
Dec 11, 2025	0.33	0.34	0.33	0.33	0.33	-	103,700
Dec 10, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	286,700
Dec 9, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	10,000
Dec 8, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	815,600
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	122,000
Dec 4, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	142,700
Dec 3, 2025	0.34	0.35	0.34	0.34	0.34	-	821,000