Oasis Home Holding Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	967,500
Apr 28, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	2,230,300
Apr 27, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	480,500
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-	305,000
Apr 23, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	171,900
Apr 22, 2026	0.32	0.34	0.32	0.34	0.34	3.08%	360,600
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	401,000
Apr 20, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	802,800
Apr 17, 2026	0.33	0.34	0.33	0.34	0.34	-	690,000
Apr 16, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	821,100
Apr 15, 2026	0.33	0.34	0.33	0.34	0.34	-	1,072,100
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	665,300
Apr 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	289,900
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	-	228,000
Apr 9, 2026	0.34	0.34	0.33	0.34	0.34	-	311,400
Apr 8, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	653,100
Apr 7, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	242,000
Apr 6, 2026	0.33	0.33	0.33	0.33	0.33	-	156,900
Apr 3, 2026	0.33	0.33	0.33	0.33	0.33	-	78,400
Apr 1, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	121,400
Mar 31, 2026	0.32	0.35	0.32	0.32	0.32	1.59%	1,329,400
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	21,600
Mar 27, 2026	0.32	0.32	0.31	0.32	0.32	-	270,500
Mar 26, 2026	0.32	0.33	0.32	0.32	0.32	-	140,100
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	82,000
Mar 24, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	136,000
Mar 19, 2026	0.32	0.32	0.32	0.32	0.32	-	25,100
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	162,000
Mar 17, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	422,600
Mar 16, 2026	0.32	0.32	0.32	0.32	0.32	-	100
Mar 13, 2026	0.32	0.33	0.31	0.32	0.32	-	223,100
Mar 12, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	209,400
Mar 11, 2026	0.30	0.30	0.29	0.30	0.30	-	33,600
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	-	222,800
Mar 9, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	468,300
Mar 6, 2026	0.30	0.31	0.30	0.31	0.30	-	115,500
Mar 5, 2026	0.31	0.31	0.30	0.31	0.30	-1.61%	1,390,400
Mar 4, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,141,200
Mar 3, 2026	0.32	0.32	0.32	0.32	0.31	-	418,300
Mar 2, 2026	0.32	0.32	0.31	0.32	0.31	-1.56%	271,700
Feb 27, 2026	0.32	0.33	0.32	0.32	0.32	-	1,020,000
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	-	1,135,000
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-	173,000
Feb 23, 2026	0.32	0.33	0.31	0.32	0.32	-	1,530,600
Feb 20, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	541,000
Feb 19, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	374,400
Feb 16, 2026	0.32	0.33	0.32	0.32	0.32	-	1,012,400
Feb 13, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	695,200
Feb 12, 2026	0.32	0.33	0.32	0.33	0.32	-	343,900
Feb 11, 2026	0.33	0.33	0.32	0.33	0.32	-	984,000
Feb 10, 2026	0.33	0.34	0.32	0.33	0.32	-	1,067,400
Feb 9, 2026	0.32	0.34	0.32	0.33	0.32	1.56%	1,793,300
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	41,000
Feb 5, 2026	0.33	0.33	0.31	0.33	0.32	-	1,022,300
Feb 4, 2026	0.32	0.34	0.32	0.33	0.32	-	1,452,700
Feb 3, 2026	0.32	0.33	0.32	0.33	0.32	-	1,104,100
Jan 30, 2026	0.31	0.35	0.31	0.33	0.32	3.17%	2,904,300
Jan 29, 2026	0.32	0.32	0.32	0.32	0.31	-	110,700
Jan 28, 2026	0.32	0.32	0.32	0.32	0.31	-	16,800
Jan 27, 2026	0.32	0.32	0.32	0.32	0.31	-	48,000
Jan 26, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	46,100
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	20,000
Jan 22, 2026	0.32	0.33	0.32	0.33	0.32	-	10,100
Jan 21, 2026	0.32	0.33	0.32	0.33	0.32	-	161,000
Jan 20, 2026	0.31	0.33	0.31	0.33	0.32	4.84%	7,500
Jan 19, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	25,000
Jan 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	39,000
Jan 15, 2026	0.32	0.33	0.32	0.33	0.32	1.56%	61,000
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	-	190,300
Jan 13, 2026	0.32	0.32	0.31	0.32	0.32	-	105,100
Jan 12, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	65,900
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	119,300
Jan 8, 2026	0.32	0.33	0.31	0.33	0.32	-	159,100
Jan 7, 2026	0.32	0.33	0.32	0.33	0.32	1.56%	101,100
Jan 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	1,100
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Dec 31, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	192,200
Dec 29, 2025	0.33	0.33	0.32	0.32	0.31	-	136,000
Dec 26, 2025	0.32	0.33	0.31	0.32	0.31	-1.56%	192,800
Dec 24, 2025	0.32	0.32	0.32	0.32	0.32	-	80,000
Dec 23, 2025	0.32	0.33	0.32	0.32	0.32	-	290,100
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-	13,200
Dec 19, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	123,400
Dec 18, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	704,700
Dec 17, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	163,100
Dec 16, 2025	0.33	0.33	0.33	0.33	0.32	-1.52%	51,100
Dec 15, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	12,500
Dec 12, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	224,600
Dec 11, 2025	0.33	0.34	0.33	0.33	0.33	-	103,700
Dec 10, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	286,700
Dec 9, 2025	0.34	0.34	0.34	0.34	0.33	-1.47%	10,000
Dec 8, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	815,600
Dec 5, 2025	0.34	0.34	0.34	0.34	0.33	-1.47%	122,000
Dec 4, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	142,700
Dec 3, 2025	0.34	0.35	0.34	0.34	0.33	-	821,000
Dec 2, 2025	0.34	0.35	0.34	0.34	0.33	-1.47%	329,700
Dec 1, 2025	0.35	0.35	0.33	0.34	0.34	-	233,100
Nov 28, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	2,420,100
Nov 27, 2025	0.33	0.33	0.32	0.33	0.33	-	323,400