KLSE:OMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	37,500
Apr 22, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	1,600
Apr 21, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	1,500
Apr 20, 2026	0.78	0.79	0.77	0.79	0.79	3.95%	42,500
Apr 17, 2026	0.76	0.78	0.76	0.76	0.76	-2.56%	12,000
Apr 15, 2026	0.78	0.78	0.78	0.78	0.78	8.33%	200
Apr 10, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	10,900
Apr 2, 2026	0.70	0.70	0.70	0.70	0.70	-3.45%	31,500
Apr 1, 2026	0.70	0.73	0.70	0.73	0.73	2.11%	20,000
Mar 31, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	38,100
Mar 30, 2026	0.70	0.71	0.69	0.71	0.71	0.71%	40,300
Mar 27, 2026	0.70	0.70	0.70	0.70	0.70	-	19,800
Mar 26, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	8,800
Mar 25, 2026	0.71	0.72	0.70	0.71	0.71	-	47,400
Mar 19, 2026	0.70	0.74	0.70	0.71	0.71	-7.84%	58,600
Mar 18, 2026	0.73	0.77	0.73	0.77	0.77	1.32%	10,100
Mar 17, 2026	0.73	0.76	0.73	0.76	0.76	3.42%	8,100
Mar 16, 2026	0.71	0.73	0.70	0.73	0.73	-3.31%	57,200
Mar 11, 2026	0.76	0.76	0.75	0.76	0.76	-8.48%	169,900
Mar 10, 2026	0.77	0.83	0.77	0.83	0.83	7.84%	10,200
Mar 9, 2026	0.80	0.80	0.71	0.77	0.77	-10.00%	26,000
Mar 3, 2026	0.78	0.85	0.78	0.85	0.85	8.28%	3,900
Mar 2, 2026	0.79	0.79	0.79	0.79	0.79	-	21,600
Feb 27, 2026	0.73	0.79	0.73	0.79	0.79	1.29%	4,900
Feb 26, 2026	0.73	0.78	0.73	0.78	0.78	-1.90%	2,100
Feb 25, 2026	0.79	0.79	0.79	0.79	0.79	1.94%	1,900
Feb 20, 2026	0.75	0.78	0.75	0.78	0.78	-4.32%	1,800
Feb 19, 2026	0.77	0.81	0.76	0.81	0.81	3.18%	6,200
Feb 13, 2026	0.79	0.82	0.78	0.79	0.79	-7.65%	49,900
Feb 11, 2026	0.84	0.85	0.81	0.85	0.85	1.80%	6,100
Feb 10, 2026	0.82	0.84	0.81	0.84	0.84	-	10,100
Feb 9, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	16,700
Feb 6, 2026	0.84	0.85	0.80	0.85	0.85	-6.11%	59,800
Feb 5, 2026	0.84	0.90	0.84	0.90	0.90	-	10,600
Feb 3, 2026	0.85	0.90	0.85	0.90	0.90	-	16,900
Jan 30, 2026	0.83	0.90	0.83	0.90	0.90	2.86%	5,700
Jan 29, 2026	0.83	0.88	0.83	0.88	0.88	4.79%	5,000
Jan 28, 2026	0.84	0.89	0.84	0.84	0.84	-7.22%	13,300
Jan 27, 2026	0.88	0.90	0.88	0.90	0.90	-	143,200
Jan 26, 2026	0.86	0.90	0.85	0.90	0.90	-	17,600
Jan 21, 2026	0.84	0.90	0.84	0.90	0.90	-1.10%	8,200
Jan 20, 2026	0.85	0.91	0.85	0.91	0.91	1.11%	65,000
Jan 16, 2026	0.90	0.91	0.90	0.90	0.90	-	15,500
Jan 15, 2026	0.91	0.91	0.88	0.90	0.90	2.27%	1,200
Jan 14, 2026	0.88	0.91	0.88	0.88	0.88	-3.30%	42,400
Jan 13, 2026	0.92	0.92	0.88	0.91	0.91	-	19,400
Jan 12, 2026	0.88	0.94	0.88	0.91	0.91	4.60%	121,900
Jan 9, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	33,400
Jan 8, 2026	0.81	0.89	0.81	0.88	0.88	11.39%	140,800
Jan 7, 2026	0.77	0.79	0.77	0.79	0.79	-	50,800