Ocean Vantage Holdings Berhad (KLSE:OVH)
Malaysia · Delayed Price · Currency is MYR 0.1900
0.00 (0.00%)
At close: Apr 23, 2026
KLSE:OVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 205,100 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,057,000 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 141,100 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 100,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 129,200 |
| Apr 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 2,925,700 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 150,300 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 43,200 |
| Apr 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 577,000 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 528,000 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 47,000 |
| Apr 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 314,300 |
| Apr 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 301,100 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 24,200 |
| Apr 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 141,900 |
| Apr 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 398,900 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 34,500 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 450,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 337,000 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 45,000 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 127,500 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 51,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 466,000 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 460,800 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 409,600 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 330,000 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 534,400 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 560,500 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 125,400 |
| Mar 9, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 548,300 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 826,400 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 78,100 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 278,100 |
| Mar 3, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 765,300 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 1,373,600 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 60,000 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 8,200 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 1,429,600 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 761,200 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 228,000 |
| Feb 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 46,400 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | -9.76% | 1,385,200 |
| Feb 16, 2026 | 0.21 | 0.22 | 0.18 | 0.21 | 0.21 | - | 3,517,100 |
| Feb 13, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 5,990,900 |
| Feb 12, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.57% | 4,460,600 |
| Feb 11, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 16.67% | 2,138,100 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 72,000 |
| Feb 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 342,100 |