Skip to main content
Omesti Berhad (KLSE:OMESTI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0050 (6.67%)
At close: Mar 6, 2026

Omesti Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.080.080.080.08-5,125,200
Mar 6, 20260.080.080.070.080.086.67%4,763,800
Mar 5, 20260.080.080.080.080.08-4,500,000
Mar 4, 20260.080.080.080.080.08-7,087,100
Mar 3, 20260.080.080.080.080.08-6.25%405,300
Mar 2, 20260.080.080.080.080.08-1,120,300
Feb 27, 20260.080.080.080.080.086.67%3,450,500
Feb 26, 20260.080.080.080.080.08-6.25%352,500
Feb 25, 20260.080.080.070.080.08-4,399,200
Feb 23, 20260.080.090.080.080.08-6,288,200
Feb 20, 20260.080.090.080.080.08-1,540,100
Feb 19, 20260.080.090.080.080.08-5.88%567,800
Feb 16, 20260.080.090.080.090.096.25%710,000
Feb 13, 20260.090.090.080.080.08-2,653,200
Feb 12, 20260.090.090.080.080.08-5.88%789,500
Feb 11, 20260.080.090.080.090.096.25%2,216,600
Feb 10, 20260.080.080.080.080.08-5.88%6,388,200
Feb 9, 20260.090.090.090.090.096.25%906,000
Feb 6, 20260.080.090.080.080.08-5.88%4,488,900
Feb 5, 20260.080.090.080.090.09-508,800
Feb 4, 20260.080.090.080.090.09-123,900
Feb 3, 20260.090.090.080.090.09-156,600
Jan 30, 20260.090.090.080.090.09-316,000
Jan 29, 20260.080.090.080.090.09-70,000
Jan 28, 20260.090.090.080.090.09-285,300
Jan 27, 20260.090.090.090.090.09-1,242,000
Jan 26, 20260.090.090.080.090.09-128,500
Jan 23, 20260.090.090.090.090.09-13,773,300
Jan 22, 20260.090.090.090.090.09-2,634,700
Jan 21, 20260.090.090.090.090.09-9,802,300
Jan 20, 20260.090.090.080.090.09-989,000
Jan 19, 20260.080.090.080.090.09-2,907,000
Jan 16, 20260.080.090.080.090.096.25%1,580,200
Jan 15, 20260.080.090.080.080.08-1,802,000
Jan 14, 20260.080.090.080.080.08-5.88%1,724,100
Jan 13, 20260.080.090.080.090.09-1,902,300
Jan 12, 20260.080.090.080.090.09-303,400
Jan 9, 20260.090.090.080.090.09-3,112,400
Jan 8, 20260.090.090.080.090.09-284,500
Jan 7, 20260.080.090.080.090.096.25%1,577,900
Jan 6, 20260.090.090.080.080.08-4,530,100
Jan 5, 20260.090.090.080.080.08-5.88%7,208,700
Jan 2, 20260.080.090.080.090.09-211,200
Dec 31, 20250.090.090.080.090.09-5,875,300
Dec 30, 20250.090.090.080.090.09-13,197,300
Dec 29, 20250.090.090.080.090.09-9,034,700
Dec 26, 20250.090.090.080.090.09-11,856,500
Dec 24, 20250.080.090.080.090.096.25%11,681,200
Dec 23, 20250.080.080.080.080.08-211,200
Dec 22, 20250.080.090.080.080.08-5.88%6,321,600
Dec 19, 20250.080.090.080.090.09-8,378,900
Dec 18, 20250.080.090.080.090.096.25%8,409,200
Dec 17, 20250.080.080.080.080.086.67%5,555,500
Dec 16, 20250.080.080.070.080.08-214,400
Dec 15, 20250.070.080.070.080.087.14%7,712,500
Dec 12, 20250.080.080.070.070.07-6.67%12,875,200
Dec 11, 20250.080.080.070.080.08-3,241,000
Dec 10, 20250.080.080.070.080.087.14%1,211,000
Dec 9, 20250.070.070.070.070.07-16,746,600
Dec 8, 20250.070.070.070.070.07-404,000
Dec 5, 20250.070.070.070.070.077.69%4,429,100
Dec 4, 20250.070.070.070.070.07-272,800
Dec 3, 20250.070.070.070.070.07-7.14%8,332,200
Dec 2, 20250.070.070.070.070.07-2,742,000
Dec 1, 20250.070.070.070.070.077.69%3,058,500
Nov 28, 20250.070.070.070.070.07-7.14%88,000
Nov 27, 20250.070.080.070.070.07-6.67%2,105,400
Nov 26, 20250.080.080.070.080.08-2,376,800
Nov 25, 20250.070.080.070.080.087.14%7,203,700
Nov 24, 20250.070.070.070.070.07-5,260,100
Nov 21, 20250.070.070.070.070.07-4,185,900
Nov 20, 20250.070.070.070.070.07-1,130,000
Nov 19, 20250.070.070.070.070.07-1,722,000
Nov 18, 20250.070.080.070.070.07-6.67%532,000
Nov 17, 20250.070.080.070.080.087.14%548,500
Nov 14, 20250.070.080.070.070.07-2,851,500
Nov 13, 20250.070.080.070.070.07-3,990,200
Nov 12, 20250.070.080.070.070.07-6.67%2,150,400
Nov 11, 20250.070.080.070.080.08-3,622,400
Nov 10, 20250.070.080.070.080.087.14%6,139,100
Nov 7, 20250.060.070.060.070.0716.67%8,126,800
Nov 6, 20250.060.070.060.060.06-7.69%4,258,600
Nov 5, 20250.070.070.060.070.07-5,591,400
Nov 4, 20250.060.070.060.070.07-1,187,700
Nov 3, 20250.070.070.060.070.07-7.14%13,168,800
Oct 31, 20250.070.070.060.070.07-12.50%12,488,600
Oct 30, 20250.090.090.080.080.08-5.88%1,185,400
Oct 29, 20250.080.090.080.090.09-4,148,600
Oct 28, 20250.080.090.080.090.096.25%2,630,000
Oct 27, 20250.080.090.080.080.08-7,387,500
Oct 24, 20250.080.080.080.080.08-322,000
Oct 23, 20250.080.080.080.080.086.67%5,285,300
Oct 22, 20250.080.080.070.080.08-6.25%5,362,300
Oct 21, 20250.080.080.080.080.08-5.88%3,396,600
Oct 17, 20250.080.090.080.090.09-5,142,000
Oct 16, 20250.090.090.080.090.09-6,329,700
Oct 15, 20250.090.090.080.090.09-7,216,900
Oct 14, 20250.090.090.080.090.09-5.56%12,934,500
Oct 13, 20250.100.100.090.090.09-10.00%3,810,000
Oct 10, 20250.100.100.100.100.10-3,681,900