Oversea Enterprise Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.05	0.06	0.05	0.05	0.05	11.11%	3,515,400
Mar 30, 2026	0.05	0.05	0.05	0.05	0.05	-	798,000
Mar 27, 2026	0.05	0.05	0.05	0.05	0.05	12.50%	1,289,700
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	-	6,211,000
Mar 24, 2026	0.04	0.04	0.04	0.04	0.04	-	89,000
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-	1,430,000
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	10,502,000
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-	100,000
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	700
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-	20,575,000
Mar 11, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	164,200
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-	912,500
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-22.22%	30,000
Feb 25, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	20,100
Feb 24, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	80,000
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-	33,300
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	50,000
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-	1,000
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	10,500
Feb 9, 2026	0.05	0.05	0.05	0.05	0.05	-	400
Feb 5, 2026	0.05	0.05	0.05	0.05	0.05	12.50%	14,800
Feb 4, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	18,315,200
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	317,200
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-	250,000
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-	20,500,500
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	6,200,000
Jan 6, 2026	0.05	0.05	0.05	0.05	0.05	12.50%	30,000
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-	2,563,000
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	-20.00%	79,000
Dec 31, 2025	0.05	0.06	0.05	0.05	0.05	25.00%	4,531,100
Dec 30, 2025	0.04	0.05	0.04	0.04	0.04	-	2,438,400
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	702,700
Dec 26, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	32,000
Dec 24, 2025	0.04	0.04	0.03	0.03	0.03	-	24,300
Dec 23, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	808,700
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	-	4,300
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-	200
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	114,700
Dec 17, 2025	0.03	0.04	0.03	0.04	0.04	33.33%	1,194,300
Dec 16, 2025	0.03	0.03	0.03	0.03	0.03	-	293,800
Dec 12, 2025	0.03	0.03	0.03	0.03	0.03	-	12,000
Dec 9, 2025	0.03	0.03	0.03	0.03	0.03	-14.29%	40,000
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	-	100
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	-	1,000
Nov 27, 2025	0.05	0.05	0.04	0.04	0.04	-22.22%	325,000
Nov 26, 2025	0.05	0.05	0.05	0.05	0.05	-	200
Nov 25, 2025	0.05	0.05	0.05	0.05	0.05	-	200
Nov 13, 2025	0.05	0.05	0.05	0.05	0.05	-	100
Nov 12, 2025	0.05	0.05	0.05	0.05	0.05	12.50%	100
Nov 7, 2025	0.04	0.04	0.04	0.04	0.04	-	80,000