Skip to main content
Oasis Harvest Corporation Berhad (KLSE:OASIS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.165
+0.005 (3.13%)
At close: Apr 30, 2026

KLSE:OASIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.160.180.160.170.173.13%2,129,800
Apr 29, 20260.170.170.160.160.163.23%352,700
Apr 28, 20260.170.170.160.160.16-3.13%258,500
Apr 27, 20260.170.180.160.160.16-509,100
Apr 24, 20260.180.180.160.160.16-5.88%308,600
Apr 23, 20260.180.190.170.170.17-8.11%4,364,800
Apr 22, 20260.180.190.180.190.19-469,300
Apr 20, 20260.180.190.180.190.192.78%6,500
Apr 17, 20260.180.190.180.180.18-1,506,300
Apr 16, 20260.180.180.180.180.18-1,322,900
Apr 13, 20260.180.180.180.180.18-2.70%1,020,500
Apr 10, 20260.170.190.170.190.19-467,600
Apr 9, 20260.190.190.190.190.19-300
Apr 8, 20260.180.190.180.190.192.78%1,302,000
Apr 7, 20260.180.180.180.180.18-5.26%441,600
Apr 6, 20260.190.190.190.190.19-10,300
Apr 3, 20260.200.200.190.190.19-5.00%1,299,200
Apr 2, 20260.160.200.160.200.2025.00%66,100
Apr 1, 20260.160.160.160.160.16-11.11%5,000
Mar 27, 20260.170.180.160.180.1816.13%541,700
Mar 26, 20260.160.160.160.160.16-11.43%30,000
Mar 25, 20260.170.180.170.180.18-2.78%80,100
Mar 24, 20260.170.180.170.180.185.88%415,700
Mar 19, 20260.190.190.170.170.17-8.11%403,100
Mar 18, 20260.190.190.190.190.19-11,000
Mar 17, 20260.160.190.160.190.19-10,200
Mar 16, 20260.180.190.180.190.19-2.63%370,300
Mar 13, 20260.190.190.190.190.19-5,000
Mar 12, 20260.160.190.150.190.19-2.56%166,100
Mar 11, 20260.190.200.190.200.20-2.50%325,200
Mar 10, 20260.200.200.200.200.2011.11%600
Mar 9, 20260.200.200.180.180.18-12.20%391,400
Mar 6, 20260.210.210.190.210.21-38,300
Mar 5, 20260.200.210.200.210.212.50%611,400
Mar 4, 20260.210.210.200.200.20-4.76%1,156,000
Mar 3, 20260.210.210.200.210.21-381,100
Mar 2, 20260.220.220.210.210.21-2.33%219,400
Feb 27, 20260.210.230.210.220.22-4.44%1,397,000
Feb 26, 20260.220.230.220.230.234.65%562,400
Feb 25, 20260.220.220.220.220.22-6.52%475,500
Feb 24, 20260.220.230.220.230.234.55%502,200
Feb 23, 20260.220.220.210.220.222.33%103,800
Feb 20, 20260.220.220.220.220.22-4.44%290,100
Feb 19, 20260.220.230.220.230.232.27%703,400
Feb 16, 20260.220.220.220.220.22-2.22%27,400
Feb 13, 20260.220.230.220.230.234.65%740,100
Feb 12, 20260.220.220.220.220.22-2.27%73,000
Feb 11, 20260.220.220.220.220.22-2.22%67,700
Feb 10, 20260.230.230.220.230.234.65%469,000
Feb 9, 20260.220.230.220.220.222.38%62,500
Feb 6, 20260.210.210.210.210.21-4.55%2,600
Feb 5, 20260.210.220.210.220.22-455,400
Feb 4, 20260.230.230.210.220.22-4.35%413,200
Feb 3, 20260.210.230.210.230.232.22%350,300
Jan 30, 20260.220.230.210.230.232.27%95,000
Jan 29, 20260.230.230.220.220.22-2.22%267,000
Jan 28, 20260.230.240.220.230.23-1,703,600
Jan 27, 20260.220.230.210.230.239.76%2,417,300
Jan 26, 20260.210.230.210.210.21-4.65%2,620,100
Jan 23, 20260.230.230.210.220.22-6.52%1,460,600
Jan 22, 20260.240.250.220.230.23-6.12%4,312,100
Jan 21, 20260.240.250.240.250.25-1,610,600
Jan 20, 20260.230.260.230.250.2511.36%7,295,900
Jan 19, 20260.220.240.220.220.22-4.35%2,304,900
Jan 16, 20260.230.230.230.230.23-250,700
Jan 15, 20260.230.240.230.230.23-1,299,000
Jan 14, 20260.230.230.230.230.23-2.13%13,100
Jan 13, 20260.250.250.230.240.242.17%212,000
Jan 12, 20260.250.260.230.230.23-6.12%2,218,000
Jan 9, 20260.240.250.240.250.254.26%1,495,100
Jan 8, 20260.240.240.240.240.24-6.00%30,000
Jan 7, 20260.250.250.240.250.252.04%483,100
Jan 6, 20260.240.250.240.250.252.08%1,505,000
Jan 5, 20260.260.260.240.240.24-4.00%1,377,000
Jan 2, 20260.240.260.230.250.2511.11%2,656,100
Dec 31, 20250.230.230.220.230.23-6.25%223,400
Dec 30, 20250.220.240.210.240.246.67%938,800
Dec 29, 20250.220.230.220.230.23-2.17%91,800
Dec 26, 20250.240.260.230.230.23-8.00%5,410,200
Dec 24, 20250.250.250.250.250.25-1.96%308,500
Dec 23, 20250.250.260.250.260.26-529,100
Dec 22, 20250.240.260.240.260.266.25%1,628,700
Dec 19, 20250.220.250.210.240.244.35%4,143,300
Dec 18, 20250.240.240.220.230.23-4.17%918,900
Dec 17, 20250.230.240.220.240.24-61,900
Dec 16, 20250.250.270.230.240.24-2.04%5,048,400
Dec 15, 20250.210.270.200.250.256.52%8,417,500
Dec 10, 20250.230.230.230.230.2312.20%621,600
Dec 9, 20250.230.230.210.210.21-10.87%62,200
Dec 8, 20250.220.230.220.230.232.22%593,500
Dec 5, 20250.220.230.220.230.232.27%485,700
Dec 4, 20250.220.220.220.220.22-2.22%83,000
Dec 3, 20250.230.230.210.230.23-144,000
Dec 2, 20250.220.230.220.230.232.27%639,300
Dec 1, 20250.210.220.210.220.224.76%238,000
Nov 28, 20250.190.210.190.210.215.00%336,000
Nov 27, 20250.210.210.190.200.20-420,800
Nov 26, 20250.210.210.200.200.205.26%30,500
Nov 25, 20250.180.190.180.190.195.56%81,900
Nov 24, 20250.200.200.180.180.18-7.69%24,000