KLSE:OMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	6.67%	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
Feb 26, 2026	0.73	0.78	0.73	0.78	0.75	-1.90%	2,100
Feb 25, 2026	0.79	0.79	0.79	0.79	0.76	1.94%	1,900
Feb 20, 2026	0.75	0.78	0.75	0.78	0.75	-4.32%	1,800
Feb 19, 2026	0.77	0.81	0.76	0.81	0.78	3.18%	6,200
Feb 13, 2026	0.79	0.82	0.78	0.79	0.76	-7.65%	49,900
Feb 11, 2026	0.84	0.85	0.81	0.85	0.82	1.80%	6,100
Feb 10, 2026	0.82	0.84	0.81	0.84	0.80	-	10,100
Feb 9, 2026	0.84	0.84	0.84	0.84	0.80	-1.18%	16,700
Feb 6, 2026	0.84	0.85	0.80	0.85	0.81	-6.11%	59,800
Feb 5, 2026	0.84	0.90	0.84	0.90	0.87	-	10,600
Feb 3, 2026	0.85	0.90	0.85	0.90	0.87	-	16,900
Jan 30, 2026	0.83	0.90	0.83	0.90	0.87	2.86%	5,700
Jan 29, 2026	0.83	0.88	0.83	0.88	0.84	4.79%	5,000
Jan 28, 2026	0.84	0.89	0.84	0.84	0.80	-7.22%	13,300
Jan 27, 2026	0.88	0.90	0.88	0.90	0.87	-	143,200
Jan 26, 2026	0.86	0.90	0.85	0.90	0.87	-	17,600
Jan 21, 2026	0.84	0.90	0.84	0.90	0.87	-1.10%	8,200
Jan 20, 2026	0.85	0.91	0.85	0.91	0.88	1.11%	65,000
Jan 16, 2026	0.90	0.91	0.90	0.90	0.87	-	15,500