Skip to main content
logo
Omesti Berhad (KLSE:OMESTI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
+0.0050 (7.69%)
At close: Jul 14, 2026

Omesti Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20260.070.070.070.070.077.69%4,354,400
Jul 13, 20260.070.070.070.070.07-7.14%624,200
Jul 10, 20260.070.070.070.070.07-50,000
Jul 9, 20260.070.070.070.070.07-6.67%4,434,100
Jul 8, 20260.070.080.070.080.087.14%2,092,000
Jul 7, 20260.070.070.070.070.07-61,100
Jul 6, 20260.070.070.070.070.07-1,738,100
Jul 3, 20260.070.070.060.070.077.69%3,726,000
Jul 2, 20260.070.070.070.070.07-120,500
Jul 1, 20260.070.070.070.070.07-7.14%3,250,000
Jun 30, 20260.070.070.070.070.077.69%622,200
Jun 29, 20260.070.070.070.070.07-1,839,800
Jun 26, 20260.070.070.060.070.07-2,229,000
Jun 25, 20260.060.070.060.070.078.33%120,100
Jun 24, 20260.060.070.060.060.06-7.69%3,990,900
Jun 23, 20260.070.070.070.070.07-4,292,800
Jun 22, 20260.070.070.060.070.07-3,622,100
Jun 19, 20260.070.070.070.070.07-1,399,600
Jun 18, 20260.070.070.070.070.07-192,200
Jun 16, 20260.070.070.070.070.07-468,200
Jun 15, 20260.070.070.070.070.07-7.14%106,000
Jun 12, 20260.070.070.070.070.07-3,484,800
Jun 11, 20260.070.070.070.070.07-104,700
Jun 10, 20260.080.080.070.070.07-6.67%376,000
Jun 9, 20260.070.080.070.080.087.14%132,400
Jun 8, 20260.070.080.070.070.07-155,300
Jun 5, 20260.070.070.070.070.07-6.67%117,200
Jun 4, 20260.080.080.070.080.087.14%666,000
Jun 3, 20260.070.070.070.070.07-6.67%245,100
May 29, 20260.080.080.070.080.08-436,000
May 28, 20260.080.080.070.080.08-676,700
May 26, 20260.080.080.070.080.08-305,400
May 25, 20260.080.080.080.080.08-5,000
May 21, 20260.070.080.070.080.08-11,000
May 20, 20260.080.080.070.080.08-26,000
May 19, 20260.080.080.070.080.08-66,000
May 18, 20260.080.080.080.080.08-6.25%1,136,700
May 15, 20260.080.080.080.080.08-225,200
May 14, 20260.080.080.080.080.086.67%81,300
May 13, 20260.080.080.080.080.08-197,700
May 12, 20260.080.080.080.080.08-977,100
May 11, 20260.080.080.070.080.08-251,100
May 8, 20260.070.080.070.080.08-92,000
May 7, 20260.080.080.080.080.08-86,600
May 6, 20260.070.080.070.080.087.14%2,084,000
May 5, 20260.070.080.070.070.07-6.67%26,300
May 4, 20260.080.080.070.080.08-1,611,300
Apr 30, 20260.070.080.070.080.08-224,400
Apr 29, 20260.080.080.080.080.08-31,000
Apr 28, 20260.080.080.080.080.087.14%15,000