Skip to main content
OB Holdings Berhad (KLSE:OBHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.175
0.00 (0.00%)
At close: Mar 9, 2026

OB Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.180.180.170.180.18-1,112,400
Mar 6, 20260.180.180.180.180.18-5.41%1,953,300
Mar 5, 20260.180.190.180.190.195.71%1,513,400
Mar 4, 20260.180.180.180.180.18-2.78%124,400
Mar 3, 20260.190.190.170.180.18-2.70%499,100
Mar 2, 20260.200.200.180.190.19-7.50%593,300
Feb 27, 20260.200.200.200.200.205.26%597,600
Feb 26, 20260.200.200.190.190.19-5.00%997,900
Feb 25, 20260.190.200.190.200.208.11%588,200
Feb 24, 20260.190.190.190.190.19-2.63%446,200
Feb 23, 20260.190.190.190.190.19-733,600
Feb 20, 20260.190.190.190.190.192.70%364,600
Feb 19, 20260.190.190.190.190.19-112,000
Feb 16, 20260.190.190.190.190.19-2.63%27,800
Feb 13, 20260.190.190.190.190.19-208,800
Feb 12, 20260.190.200.190.190.19-2.56%196,400
Feb 11, 20260.190.200.190.200.202.63%807,800
Feb 10, 20260.200.200.190.190.19-2.56%129,500
Feb 9, 20260.190.200.190.200.202.63%1,398,100
Feb 6, 20260.190.190.190.190.192.70%1,544,400
Feb 5, 20260.200.200.190.190.18-7.50%1,725,200
Feb 4, 20260.200.200.200.200.20-1,160,700
Feb 3, 20260.190.200.190.200.205.26%461,000
Jan 30, 20260.180.190.180.190.192.70%299,900
Jan 29, 20260.190.190.190.190.18-2.63%274,000
Jan 28, 20260.190.200.190.190.19-307,600
Jan 27, 20260.190.190.180.190.192.70%1,244,800
Jan 26, 20260.190.190.180.190.18-5.13%1,786,000
Jan 23, 20260.200.200.190.200.19-2.50%1,729,400
Jan 22, 20260.200.210.200.200.202.56%11,695,400
Jan 21, 20260.190.200.190.200.192.63%3,915,800
Jan 20, 20260.190.190.190.190.192.70%1,914,300
Jan 19, 20260.180.190.180.190.18-2,872,900
Jan 16, 20260.180.190.180.190.188.82%4,579,100
Jan 15, 20260.170.180.170.170.17-4,781,900
Jan 14, 20260.170.170.170.170.17-100,200
Jan 13, 20260.160.170.160.170.173.03%696,600
Jan 12, 20260.170.170.160.170.16-73,200
Jan 9, 20260.160.170.160.170.16-573,900
Jan 8, 20260.170.170.160.170.16-2.94%1,627,200
Jan 7, 20260.170.180.170.170.173.03%4,493,600
Jan 6, 20260.160.170.150.170.166.45%5,776,700
Jan 5, 20260.150.160.150.160.153.33%620,800
Jan 2, 20260.150.150.150.150.15-117,000
Dec 31, 20250.150.150.150.150.15-164,000
Dec 30, 20250.150.150.150.150.15-72,600
Dec 29, 20250.140.150.140.150.153.45%199,700
Dec 26, 20250.150.150.140.150.14-3.33%197,400
Dec 23, 20250.150.150.150.150.15-41,000
Dec 22, 20250.150.150.140.150.153.45%953,600
Dec 19, 20250.150.150.150.150.14-3.33%13,500
Dec 18, 20250.150.150.150.150.15-1,000
Dec 17, 20250.150.150.150.150.15-97,800
Dec 15, 20250.150.150.150.150.15-15,000
Dec 12, 20250.150.150.150.150.15-12,400
Dec 11, 20250.150.150.150.150.15-31,000
Dec 10, 20250.150.150.150.150.15-20,000
Dec 9, 20250.150.150.140.150.15-80,400
Dec 5, 20250.150.150.150.150.15-7,000
Dec 4, 20250.150.150.150.150.15-10,000
Dec 3, 20250.160.160.150.150.15-3.23%65,300
Dec 2, 20250.150.160.150.160.153.33%67,500
Dec 1, 20250.160.160.150.150.15-3.23%3,700
Nov 28, 20250.150.160.150.160.153.33%89,900
Nov 27, 20250.150.160.150.150.15-3.23%110,400
Nov 25, 20250.150.160.150.160.15-446,300
Nov 24, 20250.160.160.160.160.153.33%100
Nov 21, 20250.150.160.150.150.15-3.23%90,000
Nov 20, 20250.150.160.150.160.153.33%174,600
Nov 19, 20250.150.150.150.150.15-65,100
Nov 18, 20250.150.160.150.150.15-3.23%131,200
Nov 17, 20250.150.160.150.160.15-50,600
Nov 13, 20250.150.160.150.160.15-1,236,200
Nov 12, 20250.150.160.150.160.15-39,800
Nov 11, 20250.150.160.150.160.15-73,500
Nov 10, 20250.150.160.150.160.15-304,400
Nov 7, 20250.150.160.150.160.15-20,500
Nov 6, 20250.150.160.150.160.153.33%800,100
Nov 5, 20250.160.160.150.150.15-3.23%74,500
Nov 4, 20250.150.160.150.160.153.33%356,100
Nov 3, 20250.160.160.150.150.15-3.23%25,100
Oct 31, 20250.160.160.150.160.15-84,200
Oct 30, 20250.150.160.150.160.15-53,400
Oct 29, 20250.150.160.150.160.15-143,400
Oct 28, 20250.150.160.150.160.15-1,321,300
Oct 27, 20250.150.160.150.160.153.33%175,800
Oct 24, 20250.150.150.150.150.15-1,159,000
Oct 23, 20250.150.160.150.150.15-3.23%508,000
Oct 22, 20250.160.160.160.160.15-3.13%348,600
Oct 21, 20250.160.160.160.160.163.23%192,000
Oct 17, 20250.160.160.150.160.15-1,906,300
Oct 16, 20250.160.160.160.160.15-3.13%98,000
Oct 15, 20250.160.160.160.160.163.23%60,000
Oct 14, 20250.160.160.150.160.15-3.13%171,000
Oct 13, 20250.160.160.160.160.163.23%857,300
Oct 10, 20250.160.160.160.160.15-3.13%222,400
Oct 9, 20250.160.160.160.160.16-866,400
Oct 8, 20250.160.160.160.160.163.23%1,238,500
Oct 7, 20250.160.160.160.160.15-3.13%162,000
Oct 6, 20250.160.160.160.160.16-3.03%1,192,600