Skip to main content
OM Holdings Limited (KLSE:OMH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.710
0.00 (0.00%)
At close: Dec 4, 2025

OM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.700.710.690.710.71-38,100
Dec 3, 20250.710.710.690.710.71-86,900
Dec 2, 20250.700.710.690.710.71-37,300
Dec 1, 20250.700.710.690.710.710.71%30,100
Nov 28, 20250.690.710.690.710.71-0.70%21,000
Nov 27, 20250.690.710.690.710.71-24,900
Nov 26, 20250.700.710.700.710.710.71%7,700
Nov 25, 20250.710.710.690.710.712.17%20,100
Nov 24, 20250.700.700.690.690.69-2.82%31,800
Nov 20, 20250.700.710.700.710.71-0.70%31,200
Nov 19, 20250.710.720.700.720.72-35,300
Nov 18, 20250.710.720.700.720.721.42%50,300
Nov 17, 20250.710.710.710.710.711.44%30,000
Nov 14, 20250.730.730.700.700.70-6.71%220,300
Nov 13, 20250.750.770.720.750.75-1.32%44,300
Nov 11, 20250.730.760.730.760.760.67%23,900
Nov 7, 20250.750.750.740.750.750.67%4,500
Nov 5, 20250.750.750.750.750.75-100
Nov 3, 20250.720.750.720.750.75-4,600
Oct 30, 20250.760.760.750.750.75-1,500
Oct 29, 20250.710.750.710.750.752.76%26,000
Oct 28, 20250.730.740.730.730.730.69%9,000
Oct 27, 20250.760.760.720.720.72-3.36%36,600
Oct 24, 20250.740.750.730.750.75-1.97%79,600
Oct 23, 20250.740.760.740.760.76-1.30%68,300
Oct 22, 20250.740.790.740.770.77-10,700
Oct 21, 20250.730.770.730.770.770.65%21,000
Oct 17, 20250.760.770.760.770.773.38%2,100
Oct 16, 20250.760.760.730.740.74-7.50%66,400
Oct 15, 20250.800.800.770.800.80-0.62%13,200
Oct 10, 20250.800.810.800.810.810.63%43,900
Oct 9, 20250.800.800.780.800.800.63%20,200
Oct 8, 20250.790.800.780.800.801.92%42,300
Oct 7, 20250.740.790.740.780.78-1.27%25,400
Oct 6, 20250.750.790.750.790.79-16,100
Oct 3, 20250.750.790.750.790.79-8,100
Oct 2, 20250.770.790.760.790.79-15,700
Sep 25, 20250.770.790.770.790.790.64%5,100
Sep 24, 20250.740.790.740.790.79-300
Sep 23, 20250.790.790.790.790.794.67%500
Sep 22, 20250.770.770.750.750.75-3.23%37,000
Sep 18, 20250.770.780.770.780.781.31%2,400
Sep 17, 20250.740.770.740.770.770.66%42,300
Sep 12, 20250.730.760.730.760.76-6,600
Sep 11, 20250.760.760.760.760.760.66%100
Sep 10, 20250.730.760.730.760.760.67%2,500
Sep 9, 20250.750.750.750.750.75-4,200
Sep 3, 20250.750.750.750.750.75-2,200
Sep 2, 20250.750.750.750.750.75-63,600
Aug 29, 20250.750.750.740.750.75-38,400
Aug 28, 20250.750.760.740.750.751.35%75,600
Aug 27, 20250.740.750.710.740.744.23%22,700
Aug 26, 20250.740.740.710.710.71-4.05%13,600
Aug 25, 20250.750.750.720.740.74-1.33%50,900
Aug 22, 20250.720.750.710.750.751.35%56,000
Aug 21, 20250.730.760.720.740.74-40,300
Aug 20, 20250.760.780.740.740.74-6.33%129,100
Aug 19, 20250.800.810.750.790.79-2.47%71,600
Aug 18, 20250.780.810.780.810.812.53%19,900
Aug 15, 20250.800.810.790.790.79-5.95%24,900
Aug 13, 20250.840.840.840.840.84-10,000
Aug 12, 20250.800.840.800.840.842.44%4,100
Aug 11, 20250.820.840.790.820.82-3.53%100,500
Aug 8, 20250.850.850.850.850.852.41%1,000
Aug 6, 20250.820.830.820.830.83-2.35%12,000
Aug 5, 20250.860.860.820.850.85-1.73%9,200
Aug 1, 20250.860.870.850.870.87-0.57%9,700
Jul 31, 20250.860.870.860.870.87-6,700
Jul 30, 20250.860.870.850.870.87-1.69%6,500
Jul 29, 20250.860.890.860.890.891.14%8,400
Jul 25, 20250.850.880.850.880.88-1.69%2,200
Jul 24, 20250.890.890.890.890.891.71%13,000
Jul 23, 20250.880.880.850.880.88-0.57%14,600
Jul 22, 20250.880.880.880.880.88-2.22%19,000
Jul 21, 20250.870.900.870.900.902.27%30,500
Jul 18, 20250.880.880.860.880.88-1.12%36,200
Jul 17, 20250.890.900.890.890.890.56%10,900
Jul 16, 20250.870.890.840.890.892.91%64,000
Jul 15, 20250.850.870.840.860.861.78%33,200
Jul 14, 20250.840.850.840.850.851.20%5,000
Jul 11, 20250.810.840.810.840.843.09%42,400
Jul 10, 20250.790.810.790.810.813.85%63,700
Jul 9, 20250.780.780.780.780.78-5,500
Jul 8, 20250.780.780.780.780.78-0.64%1,000
Jul 7, 20250.780.790.780.790.793.97%55,600
Jul 4, 20250.770.770.750.760.760.67%51,800
Jul 3, 20250.760.770.750.750.75-1.96%118,400
Jul 2, 20250.770.770.770.770.77-3,000
Jul 1, 20250.720.770.720.770.77-0.65%37,400
Jun 30, 20250.750.770.750.770.773.36%46,000
Jun 26, 20250.740.750.720.750.75-0.67%92,800
Jun 25, 20250.780.780.750.750.75-5.06%54,800
Jun 24, 20250.760.790.760.790.791.28%10,600
Jun 23, 20250.780.780.780.780.78-1,100
Jun 20, 20250.760.780.760.780.78-39,700
Jun 18, 20250.780.810.780.780.78-3.11%56,700
Jun 17, 20250.790.820.770.810.81-1.23%95,100
Jun 16, 20250.790.820.770.820.823.82%53,200
Jun 13, 20250.790.790.790.790.79-2.48%55,800
Jun 12, 20250.820.820.790.810.810.63%100,300