Only World Group Holdings Berhad (KLSE:OWG)
Malaysia · Delayed Price · Currency is MYR 0.2200
-0.0050 (-2.22%)
At close: Jan 28, 2026
KLSE:OWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 52,200 |
| Jan 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 76,000 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 38,200 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 500 |
| Jan 21, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 88,000 |
| Jan 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 30,500 |
| Jan 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 30,000 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 10,000 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 85,000 |
| Jan 13, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.67% | 321,100 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 210,000 |
| Jan 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 76,600 |
| Jan 8, 2026 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -6.00% | 3,644,700 |
| Jan 7, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 4,060,100 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 8,000 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 120,800 |
| Dec 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 176,900 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 2,931,400 |
| Dec 29, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 4,440,400 |
| Dec 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 21,100 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 11,700 |
| Dec 23, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 910,200 |
| Dec 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 264,400 |
| Dec 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 49,500 |
| Dec 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 46,500 |
| Dec 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 48,500 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 10,000 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 70,000 |
| Dec 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 90,700 |
| Dec 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,000 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 80,000 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 15,000 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 86,100 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 15,300 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 51,800 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 98,100 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 329,500 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.20% | 16,600 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -14.58% | 197,100 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 64,500 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 336,900 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 166,200 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 111,600 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,000 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 20,400 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 14,000 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,700 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 14,300 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 43,100 |