Skip to main content
OB Holdings Berhad (KLSE:OBHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.210
-0.005 (-2.33%)
At close: Apr 28, 2026

OB Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.210.210.210.21-2.33%627,900
Apr 27, 20260.220.220.210.220.22-2.27%238,700
Apr 24, 20260.210.220.210.220.224.76%859,900
Apr 23, 20260.210.210.200.210.212.44%1,110,000
Apr 22, 20260.210.210.200.210.212.50%132,900
Apr 21, 20260.200.200.200.200.202.56%1,113,100
Apr 20, 20260.190.200.190.200.205.41%565,900
Apr 17, 20260.190.190.190.190.19-300,000
Apr 16, 20260.190.190.190.190.19-2.63%1,208,800
Apr 15, 20260.190.190.190.190.192.70%17,000
Apr 14, 20260.180.190.180.190.192.78%268,300
Apr 13, 20260.180.180.180.180.182.86%505,000
Apr 10, 20260.180.180.170.180.18-701,000
Apr 9, 20260.180.180.180.180.182.94%128,000
Apr 8, 20260.180.180.170.170.17-8.11%1,086,700
Apr 7, 20260.180.190.180.190.192.78%23,800
Apr 6, 20260.180.180.180.180.18-2.70%56,400
Apr 3, 20260.190.190.190.190.19-1,000
Apr 2, 20260.180.190.180.190.192.78%20,000
Apr 1, 20260.180.190.180.180.18-132,000
Mar 31, 20260.180.180.180.180.18-1,000
Mar 30, 20260.190.190.180.180.18-2.70%90,000
Mar 27, 20260.180.190.170.190.19-325,000
Mar 26, 20260.190.190.180.190.19-56,200
Mar 25, 20260.190.190.190.190.19-30,000
Mar 24, 20260.180.190.180.190.19-78,500
Mar 19, 20260.190.190.180.190.192.78%703,500
Mar 18, 20260.170.190.160.180.189.09%1,261,500
Mar 17, 20260.170.170.170.170.17-2.94%818,200
Mar 16, 20260.180.180.170.170.17-5.56%10,000
Mar 13, 20260.180.180.180.180.182.86%2,000
Mar 12, 20260.180.180.180.180.18-2.78%599,600
Mar 11, 20260.180.180.170.180.182.86%223,900
Mar 10, 20260.180.180.170.180.18-426,700
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