Skip to main content
logo
Omesti Berhad (KLSE:OMESTI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: Oct 9, 2026

Omesti Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.070.070.070.070.07-6.67%1,626,700
Oct 8, 20260.080.080.080.080.087.14%3,225,300
Oct 7, 20260.070.080.070.070.07-6.67%8,055,100
Oct 6, 20260.080.080.070.080.08-6,926,000
Oct 5, 20260.070.080.070.080.08-7,178,000
Oct 2, 20260.080.080.070.080.08-6,834,400
Oct 1, 20260.080.080.070.080.087.14%4,057,300
Sep 30, 20260.080.080.070.070.07-9,849,800
Sep 29, 20260.070.080.070.070.07-5,085,400
Sep 28, 20260.070.080.070.070.07-824,200
Sep 25, 20260.080.080.070.070.07-12.50%10,320,700
Sep 24, 20260.080.080.070.080.086.67%3,090,500
Sep 23, 20260.080.080.070.080.08-198,800
Sep 22, 20260.080.080.070.080.08-7,014,600
Sep 21, 20260.080.080.080.080.08-1,683,600
Sep 18, 20260.080.080.080.080.08-5,095,400
Sep 17, 20260.080.080.070.080.08-5,015,900
Sep 15, 20260.080.080.080.080.08-6.25%2,189,400
Sep 14, 20260.080.080.080.080.08-659,000
Sep 11, 20260.080.080.080.080.08-6,732,000
Sep 10, 20260.080.090.080.080.08-3,884,400
Sep 9, 20260.080.090.080.080.08-4,921,900
Sep 8, 20260.080.090.080.080.08-7,471,800
Sep 7, 20260.080.090.080.080.08-5.88%7,562,000
Sep 4, 20260.090.090.080.090.096.25%4,546,600
Sep 3, 20260.090.090.080.080.08-11.11%8,680,800
Sep 2, 20260.090.090.090.090.095.88%6,492,500
Sep 1, 20260.090.090.090.090.09-5.56%8,162,400
Aug 28, 20260.090.090.080.090.095.88%20,501,300
Aug 27, 20260.090.090.080.090.09-449,900
Aug 26, 20260.080.090.080.090.09-14,324,600
Aug 24, 20260.080.090.080.090.09-11,200,800
Aug 21, 20260.090.090.080.090.09-10,923,500
Aug 20, 20260.090.090.080.090.09-5,305,600
Aug 19, 20260.080.090.080.090.09-17,341,800
Aug 18, 20260.080.090.080.090.09-8,867,000
Aug 17, 20260.090.090.090.090.09-5.56%7,359,000
Aug 14, 20260.090.090.080.090.095.88%28,446,800
Aug 13, 20260.080.090.080.090.096.25%15,793,000
Aug 12, 20260.080.080.070.080.086.67%28,359,900
Aug 11, 20260.070.080.070.080.087.14%6,821,700
Aug 10, 20260.070.070.070.070.07-6,355,900
Aug 7, 20260.070.070.070.070.07-30,600
Aug 6, 20260.070.070.070.070.07-39,000
Aug 5, 20260.070.080.070.070.077.69%7,305,000
Aug 4, 20260.070.070.070.070.07-7.14%30,000
Aug 3, 20260.070.070.070.070.07-3,424,000
Jul 31, 20260.070.070.070.070.07-1,000
Jul 30, 20260.070.070.070.070.077.69%2,500
Jul 29, 20260.070.070.070.070.07-61,000