Skip to main content
logo
Omesti Berhad (KLSE:OMESTI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: May 29, 2026

Omesti Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 27, 20260.070.080.070.070.07-214,000
Apr 24, 20260.070.070.070.070.07-6.67%50,000
Apr 23, 20260.070.080.070.080.08-100,000
Apr 22, 20260.070.080.070.080.08-18,000
Apr 21, 20260.080.080.070.080.087.14%215,000
Apr 20, 20260.070.080.070.070.07-6.67%1,939,000
Apr 17, 20260.080.080.080.080.087.14%215,000
Apr 16, 20260.070.070.070.070.07-10,100
Apr 15, 20260.070.080.070.070.07-6.67%5,720,500
Apr 14, 20260.080.080.080.080.08-52,000
Apr 13, 20260.080.080.070.080.08-190,300
Apr 10, 20260.080.080.070.080.087.14%125,000
Apr 9, 20260.070.080.070.070.07-6.67%105,100
Apr 8, 20260.070.080.070.080.08-45,000
Apr 6, 20260.070.080.070.080.08-255,000
Apr 3, 20260.080.080.080.080.08-7,433,000
Apr 1, 20260.080.080.080.080.08-7,243,600
Mar 31, 20260.080.080.070.080.08-10,399,300
Mar 30, 20260.080.080.080.080.08-6.25%3,163,600
Mar 27, 20260.080.080.080.080.08-261,000
Mar 26, 20260.080.080.080.080.08-6,229,000
Mar 25, 20260.080.080.080.080.08-2,985,600
Mar 24, 20260.080.080.080.080.086.67%225,000
Mar 19, 20260.080.080.080.080.08-6.25%7,031,000
Mar 18, 20260.080.090.080.080.08-7,770,000
Mar 17, 20260.080.090.080.080.08-5.88%5,038,300
Mar 16, 20260.080.090.080.090.096.25%4,671,600
Mar 13, 20260.080.080.080.080.086.67%1,259,400
Mar 12, 20260.080.080.080.080.08-5,492,500