Only World Group Holdings Berhad (KLSE:OWG)
Malaysia · Delayed Price · Currency is MYR 0.1800
0.00 (0.00%)
At close: May 26, 2026
KLSE:OWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 46,000 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 2,000 |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 50,000 |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 76,000 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 45,000 |
| May 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 27,000 |
| May 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 15,700 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 30,000 |
| May 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 57,700 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 103,600 |
| May 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 24,000 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| May 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 97,500 |
| May 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 33,100 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,100 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 972,200 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 254,000 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 217,500 |
| Apr 24, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 2,586,000 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 1,707,300 |
| Apr 22, 2026 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | -6.67% | 4,781,500 |
| Apr 21, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 3,146,600 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 15,000 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,329,200 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 679,300 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 68,000 |
| Apr 14, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 1,907,500 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 1,221,600 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 12,000 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 152,500 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 799,900 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 143,000 |
| Apr 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 41,000 |
| Apr 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 1,613,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 216,300 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 4,000 |
| Mar 31, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 243,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 141,500 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 309,300 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 420,000 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 5,000 |
| Mar 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,308,500 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 2,000 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 110,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 549,000 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 84,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 35,700 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 279,100 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.52% | 724,200 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 34,800 |