Skip to main content
logo
Omesti Berhad (KLSE:OMESTI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
0.00 (0.00%)
At close: Aug 12, 2025

Omesti Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20250.090.090.090.090.09-11,000
Aug 11, 20250.090.090.090.090.095.88%1,200
Aug 8, 20250.090.090.080.090.09-10.53%1,812,100
Aug 7, 20250.090.100.090.100.10-38,400
Aug 6, 20250.090.100.090.100.105.56%37,600
Aug 5, 20250.090.100.090.090.09-466,300
Aug 4, 20250.090.100.090.090.09-5.26%338,600
Aug 1, 20250.100.100.100.100.105.56%5,000
Jul 31, 20250.090.090.090.090.09-283,700
Jul 30, 20250.090.100.090.090.09-196,500
Jul 29, 20250.090.090.090.090.09-5.26%270,100
Jul 28, 20250.090.100.090.100.10-807,800
Jul 25, 20250.100.100.100.100.10-165,000
Jul 24, 20250.100.100.090.100.10-184,500
Jul 23, 20250.090.100.090.100.105.56%460,100
Jul 22, 20250.090.100.090.090.09-5.26%139,700
Jul 21, 20250.090.100.090.100.105.56%615,900
Jul 18, 20250.090.100.090.090.095.88%2,672,300
Jul 17, 20250.090.090.090.090.096.25%4,000
Jul 16, 20250.090.090.080.080.08-5.88%394,400
Jul 15, 20250.090.090.080.090.096.25%177,800
Jul 14, 20250.080.090.080.080.08-5.88%189,200
Jul 11, 20250.090.090.080.090.09-129,000
Jul 10, 20250.080.090.080.090.09-20,100
Jul 9, 20250.080.090.080.090.096.25%64,300
Jul 8, 20250.080.090.080.080.08-207,000
Jul 7, 20250.090.090.080.080.08-5.88%116,900
Jul 4, 20250.080.090.080.090.096.25%539,900
Jul 3, 20250.080.080.080.080.08-125,400
Jul 2, 20250.080.080.080.080.08-89,000
Jul 1, 20250.080.080.080.080.08-71,200
Jun 30, 20250.080.080.080.080.086.67%106,500
Jun 26, 20250.080.080.070.080.08-6.25%1,577,300
Jun 25, 20250.080.090.080.080.08-5.88%2,180,100
Jun 24, 20250.090.090.090.090.09-1,199,500
Jun 23, 20250.090.090.090.090.09-303,500
Jun 20, 20250.090.090.080.090.09-2,241,400
Jun 19, 20250.090.090.080.090.09-1,878,400
Jun 18, 20250.090.090.090.090.09-5.56%1,652,700
Jun 17, 20250.090.100.090.090.09-3,719,900
Jun 16, 20250.090.090.090.090.09-5.26%2,829,500
Jun 13, 20250.090.100.090.100.105.56%1,587,900
Jun 12, 20250.090.090.080.090.09-2,849,900
Jun 11, 20250.090.100.090.090.09-5.26%1,940,100
Jun 10, 20250.090.100.090.100.10-1,527,900
Jun 9, 20250.100.100.090.100.10-9.52%3,843,400
Jun 6, 20250.110.110.110.110.11-4.55%1,059,700
Jun 5, 20250.110.110.110.110.11-891,600
Jun 4, 20250.110.110.100.110.11-1,466,600
Jun 3, 20250.110.120.110.110.114.76%1,637,300