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: Apr 20, 2026

Omesti Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 11, 20260.080.080.070.080.08-3,577,200
Mar 10, 20260.080.080.080.080.08-6.25%8,070,300
Mar 9, 20260.080.080.080.080.08-5,125,200
Mar 6, 20260.080.080.070.080.086.67%4,763,800
Mar 5, 20260.080.080.080.080.08-4,500,000
Mar 4, 20260.080.080.080.080.08-7,087,100
Mar 3, 20260.080.080.080.080.08-6.25%405,300
Mar 2, 20260.080.080.080.080.08-1,120,300
Feb 27, 20260.080.080.080.080.086.67%3,450,500
Feb 26, 20260.080.080.080.080.08-6.25%352,500
Feb 25, 20260.080.080.070.080.08-4,399,200
Feb 23, 20260.080.090.080.080.08-6,288,200
Feb 20, 20260.080.090.080.080.08-1,540,100
Feb 19, 20260.080.090.080.080.08-5.88%567,800
Feb 16, 20260.080.090.080.090.096.25%710,000
Feb 13, 20260.090.090.080.080.08-2,653,200
Feb 12, 20260.090.090.080.080.08-5.88%789,500
Feb 11, 20260.080.090.080.090.096.25%2,216,600
Feb 10, 20260.080.080.080.080.08-5.88%6,388,200
Feb 9, 20260.090.090.090.090.096.25%906,000
Feb 6, 20260.080.090.080.080.08-5.88%4,488,900
Feb 5, 20260.080.090.080.090.09-508,800
Feb 4, 20260.080.090.080.090.09-123,900
Feb 3, 20260.090.090.080.090.09-156,600
Jan 30, 20260.090.090.080.090.09-316,000
Jan 29, 20260.080.090.080.090.09-70,000