Ocean Vantage Holdings Berhad (KLSE:OVH)
Malaysia · Delayed Price · Currency is MYR 0.2300
0.00 (0.00%)
At close: May 21, 2026
KLSE:OVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,127,600 |
| May 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 382,800 |
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 1,212,200 |
| May 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 2,009,400 |
| May 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 197,500 |
| May 14, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 1,370,600 |
| May 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,544,700 |
| May 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 477,500 |
| May 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 567,100 |
| May 8, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 811,500 |
| May 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 585,300 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 603,800 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 800,700 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 227,000 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 950,000 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 2,442,900 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 462,600 |
| Apr 27, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 2,023,500 |
| 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 |