Skip to main content
OpenMove AI Berhad (KLSE:OMAI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.555
0.00 (0.00%)
At close: Apr 28, 2026

OpenMove AI Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.550.560.550.560.56-10,100
Apr 24, 20260.560.560.560.560.56-0.89%600
Apr 22, 20260.580.580.560.560.56-79,000
Apr 21, 20260.550.570.550.560.565.66%13,500
Apr 20, 20260.530.530.530.530.53-7,000
Apr 17, 20260.530.540.530.530.530.95%18,700
Apr 16, 20260.530.530.530.530.53-6.25%2,300
Apr 15, 20260.570.570.540.560.564.67%26,700
Apr 14, 20260.540.540.540.540.540.94%600
Apr 13, 20260.540.540.530.530.53-17,100
Apr 10, 20260.560.560.530.530.53-6.19%40,100
Apr 9, 20260.570.570.570.570.57-0.88%9,900
Apr 8, 20260.570.570.570.570.57-5.00%17,900
Apr 7, 20260.580.600.580.600.60-2.44%400,100
Mar 31, 20260.660.660.620.620.620.82%6,800
Mar 30, 20260.610.610.610.610.61-26,100
Mar 27, 20260.610.610.610.610.611.67%15,000
Mar 26, 20260.600.600.600.600.600.84%18,900
Mar 25, 20260.600.600.600.600.60-0.83%1,000
Mar 24, 20260.600.610.600.600.60-8.40%118,000
Mar 19, 20260.610.660.610.660.6611.97%9,100
Mar 18, 20260.590.590.590.590.590.86%10,000
Mar 16, 20260.580.580.580.580.580.87%5,100
Mar 13, 20260.580.580.580.580.580.88%14,000
Mar 12, 20260.570.570.570.570.57-12.31%26,000
Mar 11, 20260.570.650.570.650.6514.04%20,100
Mar 10, 20260.570.570.570.570.570.88%8,300
Mar 9, 20260.630.630.540.570.57-9.60%115,900
Mar 6, 20260.630.630.630.630.63-18,000
Mar 5, 20260.630.630.630.630.63-0.79%10,900
Mar 4, 20260.630.630.630.630.630.80%82,000
Mar 3, 20260.630.630.630.630.63-3.85%4,500
Mar 2, 20260.650.650.650.650.65-0.76%82,000
Feb 27, 20260.650.660.650.660.660.77%37,000
Feb 26, 20260.650.650.650.650.65-1.52%5,000
Feb 24, 20260.660.660.660.660.660.76%10,000
Feb 23, 20260.660.660.650.660.66-28,000
Feb 20, 20260.660.660.660.660.66-3.68%17,000
Feb 19, 20260.680.680.680.680.683.03%200
Feb 16, 20260.660.680.660.660.660.76%165,400
Feb 13, 20260.680.680.660.660.660.77%10,500
Feb 12, 20260.680.680.650.650.65-4.41%12,100
Feb 11, 20260.680.680.680.680.68-1.45%80,000
Feb 10, 20260.670.690.670.690.693.76%14,100
Feb 9, 20260.670.670.670.670.67-235,400
Feb 6, 20260.670.670.670.670.67-0.75%100,200
Feb 5, 20260.680.690.670.670.67-1.47%316,100
Feb 4, 20260.660.700.660.680.683.82%78,600
Feb 3, 20260.670.670.650.660.66-2.24%149,200
Jan 30, 20260.670.680.670.670.67-54,600
Jan 29, 20260.670.680.670.670.67-0.74%82,000
Jan 28, 20260.670.680.670.680.680.75%571,900
Jan 27, 20260.670.670.670.670.67-79,200
Jan 26, 20260.670.680.670.670.671.52%141,900
Jan 23, 20260.650.660.650.660.663.13%320,900
Jan 22, 20260.630.640.630.640.641.59%165,600
Jan 21, 20260.630.640.630.630.63-86,900
Jan 20, 20260.650.660.630.630.63-1.56%157,100
Jan 19, 20260.610.680.610.640.648.47%215,400
Jan 16, 20260.580.590.580.590.593.51%160,800
Jan 15, 20260.570.580.570.570.57-32,600
Jan 14, 20260.580.580.570.570.570.88%28,000
Jan 13, 20260.570.570.570.570.57-1,000
Jan 12, 20260.580.580.570.570.570.89%50,600
Jan 9, 20260.560.560.560.560.56-10,000
Jan 8, 20260.570.580.560.560.56-1.75%52,500
Jan 7, 20260.580.580.570.570.57-10,600
Jan 6, 20260.570.570.570.570.570.88%18,000
Jan 5, 20260.570.570.570.570.57-0.88%28,000
Jan 2, 20260.570.570.570.570.571.79%25,000
Dec 31, 20250.570.570.560.560.56-0.88%30,400
Dec 30, 20250.570.570.570.570.57-1,100
Dec 26, 20250.560.570.560.570.571.80%7,600
Dec 24, 20250.560.560.560.560.56-13,300
Dec 23, 20250.560.560.560.560.56-59,900
Dec 22, 20250.560.560.560.560.56-13,900
Dec 19, 20250.560.560.560.560.56-0.89%45,300
Dec 18, 20250.550.560.550.560.561.82%29,800
Dec 16, 20250.550.550.550.550.551.85%75,000
Dec 15, 20250.550.550.540.540.54-0.92%49,900
Dec 12, 20250.540.550.540.550.550.93%39,100
Dec 11, 20250.530.560.530.540.54-1.82%310,400
Dec 10, 20250.550.550.550.550.55-40,000
Dec 9, 20250.550.560.540.550.55-43,500
Dec 8, 20250.530.550.530.550.556.80%22,000
Dec 5, 20250.520.520.520.520.52-2.83%58,700
Dec 4, 20250.550.560.530.530.53-4.50%52,700
Dec 3, 20250.570.570.560.560.56-0.89%10,900
Dec 2, 20250.560.580.560.560.561.82%2,024,900
Dec 1, 20250.520.550.520.550.556.80%1,976,200
Nov 28, 20250.520.520.520.520.52-6,300
Nov 27, 20250.530.530.520.520.52-0.96%50,200
Nov 26, 20250.520.520.520.520.52-46,200
Nov 25, 20250.520.530.520.520.52-36,000
Nov 24, 20250.520.530.510.520.52-220,300
Nov 20, 20250.510.520.510.520.524.00%229,200
Nov 19, 20250.510.510.500.500.50-1.96%10,200
Nov 18, 20250.510.510.500.510.51-0.97%22,600
Nov 17, 20250.520.520.510.520.52-96,900
Nov 13, 20250.520.520.520.520.52-17,900