KLSE:OMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.70	0.70	0.70	0.70	0.67	-3.45%	31,500
Apr 1, 2026	0.70	0.73	0.70	0.73	0.70	2.11%	20,000
Mar 31, 2026	0.70	0.71	0.70	0.71	0.68	0.71%	38,100
Mar 30, 2026	0.70	0.71	0.69	0.71	0.68	0.71%	40,300
Mar 27, 2026	0.70	0.70	0.70	0.70	0.67	-	19,800
Mar 26, 2026	0.70	0.71	0.70	0.70	0.67	-0.71%	8,800
Mar 25, 2026	0.71	0.72	0.70	0.71	0.68	-	47,400
Mar 19, 2026	0.70	0.74	0.70	0.71	0.68	-7.84%	58,600
Mar 18, 2026	0.73	0.77	0.73	0.77	0.74	1.32%	10,100
Mar 17, 2026	0.73	0.76	0.73	0.76	0.73	3.42%	8,100
Mar 16, 2026	0.71	0.73	0.70	0.73	0.70	-3.31%	57,200
Mar 11, 2026	0.76	0.76	0.75	0.76	0.73	-8.48%	169,900
Mar 10, 2026	0.77	0.83	0.77	0.83	0.79	7.84%	10,200
Mar 9, 2026	0.80	0.80	0.71	0.77	0.74	-10.00%	26,000
Mar 3, 2026	0.78	0.85	0.78	0.85	0.82	8.28%	3,900
Mar 2, 2026	0.79	0.79	0.79	0.79	0.76	-	21,600
Feb 27, 2026	0.73	0.79	0.73	0.79	0.76	1.29%	4,900