Skip to main content
Omesti Berhad (KLSE:OMESTI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
+0.0050 (7.14%)
At close: Apr 28, 2026

Omesti Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.087.14%15,000
Apr 27, 20260.070.080.070.070.07-214,000
Apr 24, 20260.070.070.070.070.07-6.67%50,000
Apr 23, 20260.070.080.070.080.08-100,000
Apr 22, 20260.070.080.070.080.08-18,000
Apr 21, 20260.080.080.070.080.087.14%215,000
Apr 20, 20260.070.080.070.070.07-6.67%1,939,000
Apr 17, 20260.080.080.080.080.087.14%215,000
Apr 16, 20260.070.070.070.070.07-10,100
Apr 15, 20260.070.080.070.070.07-6.67%5,720,500
Apr 14, 20260.080.080.080.080.08-52,000
Apr 13, 20260.080.080.070.080.08-190,300
Apr 10, 20260.080.080.070.080.087.14%125,000
Apr 9, 20260.070.080.070.070.07-6.67%105,100
Apr 8, 20260.070.080.070.080.08-45,000
Apr 6, 20260.070.080.070.080.08-255,000
Apr 3, 20260.080.080.080.080.08-7,433,000
Apr 1, 20260.080.080.080.080.08-7,243,600
Mar 31, 20260.080.080.070.080.08-10,399,300
Mar 30, 20260.080.080.080.080.08-6.25%3,163,600
Mar 27, 20260.080.080.080.080.08-261,000
Mar 26, 20260.080.080.080.080.08-6,229,000
Mar 25, 20260.080.080.080.080.08-2,985,600
Mar 24, 20260.080.080.080.080.086.67%225,000
Mar 19, 20260.080.080.080.080.08-6.25%7,031,000
Mar 18, 20260.080.090.080.080.08-7,770,000
Mar 17, 20260.080.090.080.080.08-5.88%5,038,300
Mar 16, 20260.080.090.080.090.096.25%4,671,600
Mar 13, 20260.080.080.080.080.086.67%1,259,400
Mar 12, 20260.080.080.080.080.08-5,492,500
Mar 11, 20260.080.080.070.080.08-3,577,200
Mar 10, 20260.080.080.080.080.08-6.25%8,070,300
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