Ocean Vantage Holdings Berhad (KLSE:OVH)
Malaysia · Delayed Price · Currency is MYR 0.2500
0.00 (0.00%)
At close: Nov 3, 2026
KLSE:OVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 199,000 |
| Nov 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 902,000 |
| Oct 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 997,000 |
| Oct 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,000 |
| Oct 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 37,000 |
| Oct 27, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 22,100 |
| Oct 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,445,000 |
| Oct 22, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 647,700 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,900 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 40,000 |
| Oct 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 458,900 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,000 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 80,000 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 392,000 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 245,000 |
| Oct 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 378,000 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 125,000 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 176,600 |
| Oct 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,117,800 |
| Oct 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 466,800 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 75,200 |
| Sep 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 389,600 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,914,300 |
| Sep 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 360,000 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 574,800 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500,000 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 271,800 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 15,000 |
| Sep 18, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 190,500 |
| Sep 17, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 15.00% | 188,000 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 2,584,100 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 1,894,600 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 81,500 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 637,900 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 40,200 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 78,100 |
| Sep 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 155,500 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 214,900 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 45,200 |
| Sep 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 161,800 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 654,700 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 296,900 |
| Aug 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 367,300 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 644,400 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 556,400 |
| Aug 20, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 2,977,300 |
| Aug 19, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 5,148,000 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 374,500 |
| Aug 17, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.27% | 111,000 |