KLSE:OMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.61	0.62	0.58	0.62	0.62	1.65%	3,000
Oct 9, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	100
Oct 8, 2026	0.60	0.60	0.60	0.60	0.60	-	100
Oct 7, 2026	0.62	0.62	0.57	0.60	0.60	0.84%	11,000
Oct 6, 2026	0.60	0.60	0.57	0.60	0.60	-	10,300
Oct 5, 2026	0.63	0.63	0.58	0.60	0.60	-4.80%	86,800
Oct 2, 2026	0.63	0.63	0.63	0.63	0.63	-	200
Oct 1, 2026	0.62	0.63	0.57	0.63	0.63	0.81%	3,900
Sep 30, 2026	0.62	0.62	0.62	0.62	0.62	-	100
Sep 29, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	4,100
Sep 28, 2026	0.63	0.63	0.63	0.63	0.63	-	100
Sep 25, 2026	0.61	0.63	0.57	0.63	0.63	-3.85%	38,100
Sep 23, 2026	0.60	0.65	0.60	0.65	0.65	5.69%	37,200
Sep 22, 2026	0.62	0.62	0.60	0.62	0.62	-2.38%	27,400
Sep 18, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	1,000
Sep 17, 2026	0.63	0.64	0.59	0.64	0.64	1.60%	8,600
Sep 15, 2026	0.63	0.63	0.63	0.63	0.63	-1.57%	8,700
Sep 11, 2026	0.62	0.64	0.62	0.64	0.64	-1.55%	7,000
Sep 8, 2026	0.62	0.65	0.62	0.65	0.65	4.03%	700
Sep 7, 2026	0.62	0.63	0.60	0.62	0.62	-3.13%	5,500
Sep 3, 2026	0.64	0.64	0.64	0.64	0.64	5.79%	100
Sep 2, 2026	0.61	0.62	0.60	0.61	0.61	-6.20%	31,600
Sep 1, 2026	0.61	0.65	0.61	0.65	0.65	1.57%	6,400
Aug 28, 2026	0.63	0.64	0.61	0.64	0.64	-1.55%	4,700
Aug 27, 2026	0.65	0.65	0.65	0.65	0.65	4.03%	100
Aug 26, 2026	0.65	0.67	0.62	0.62	0.62	-9.49%	66,300
Aug 21, 2026	0.65	0.69	0.62	0.69	0.69	-	4,200
Aug 14, 2026	0.69	0.69	0.69	0.69	0.69	2.24%	100
Aug 13, 2026	0.67	0.67	0.67	0.67	0.67	-2.19%	5,000
Aug 12, 2026	0.66	0.69	0.66	0.69	0.69	4.58%	148,700
Aug 10, 2026	0.64	0.66	0.64	0.66	0.66	2.34%	42,600
Aug 7, 2026	0.64	0.64	0.64	0.64	0.64	2.40%	100
Aug 6, 2026	0.62	0.63	0.62	0.63	0.63	-2.34%	1,900
Aug 5, 2026	0.63	0.64	0.63	0.64	0.64	-	1,200
Aug 4, 2026	0.64	0.64	0.63	0.64	0.64	-	600
Aug 3, 2026	0.64	0.64	0.64	0.64	0.64	-	40,000
Jul 30, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	21,400
Jul 29, 2026	0.63	0.64	0.62	0.64	0.64	-0.78%	243,100
Jul 27, 2026	0.65	0.65	0.64	0.64	0.64	0.79%	5,700
Jul 24, 2026	0.65	0.65	0.62	0.64	0.64	-0.78%	72,200
Jul 23, 2026	0.62	0.64	0.62	0.64	0.64	-	122,600
Jul 22, 2026	0.65	0.65	0.63	0.64	0.64	3.23%	6,600
Jul 21, 2026	0.63	0.63	0.62	0.62	0.62	-11.43%	149,500
Jul 10, 2026	0.70	0.70	0.70	0.70	0.70	2.19%	8,600
Jul 9, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	8,600
Jul 6, 2026	0.68	0.68	0.68	0.68	0.68	-	2,900
Jul 3, 2026	0.66	0.68	0.66	0.68	0.68	6.25%	5,100
Jul 1, 2026	0.64	0.64	0.64	0.64	0.64	-	700
Jun 29, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	40,000
Jun 26, 2026	0.65	0.65	0.65	0.65	0.65	-	25,000