KLSE:OMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	0.66	0.67	0.65	0.65	0.65	-9.09%	29,700
Jun 24, 2026	0.68	0.72	0.66	0.72	0.72	-	48,100
Jun 23, 2026	0.67	0.72	0.67	0.72	0.72	2.14%	50,200
Jun 19, 2026	0.68	0.70	0.65	0.70	0.70	-2.10%	89,500
Jun 16, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	400
Jun 15, 2026	0.72	0.72	0.72	0.72	0.72	4.35%	200
Jun 12, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	6,200
Jun 11, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	20,000
Jun 9, 2026	0.70	0.73	0.66	0.73	0.73	2.10%	94,700
Jun 4, 2026	0.70	0.72	0.68	0.72	0.72	2.14%	28,300
Jun 3, 2026	0.69	0.72	0.69	0.70	0.70	-	2,300
May 29, 2026	0.72	0.72	0.69	0.70	0.70	-	22,900
May 28, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	32,000
May 26, 2026	0.72	0.74	0.72	0.74	0.74	4.23%	7,500
May 25, 2026	0.71	0.71	0.71	0.71	0.71	-4.70%	1,900
May 21, 2026	0.72	0.75	0.72	0.75	0.75	-0.67%	22,200
May 20, 2026	0.75	0.75	0.71	0.75	0.75	-5.06%	27,100
May 18, 2026	0.74	0.79	0.74	0.79	0.79	-1.25%	5,200
May 14, 2026	0.73	0.80	0.72	0.80	0.80	2.56%	28,800
May 8, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	25,500
May 7, 2026	0.75	0.80	0.75	0.80	0.80	10.88%	4,900
May 6, 2026	0.75	0.80	0.75	0.75	0.72	-6.25%	8,500
May 4, 2026	0.80	0.80	0.80	0.80	0.77	-	100
Apr 27, 2026	0.79	0.80	0.79	0.80	0.77	1.27%	37,500
Apr 22, 2026	0.79	0.79	0.79	0.79	0.76	-0.63%	1,600
Apr 21, 2026	0.79	0.80	0.79	0.80	0.76	0.63%	1,500
Apr 20, 2026	0.78	0.79	0.77	0.79	0.76	3.95%	42,500
Apr 17, 2026	0.76	0.78	0.76	0.76	0.73	-2.56%	12,000
Apr 15, 2026	0.78	0.78	0.78	0.78	0.75	8.33%	200
Apr 10, 2026	0.72	0.72	0.72	0.72	0.69	2.86%	10,900