Skip to main content
OM Holdings Limited (KLSE:OMH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.765
0.00 (0.00%)
At close: Mar 9, 2026

OM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.780.850.780.850.858.28%3,900
Mar 2, 20260.790.790.790.790.79-21,600
Feb 27, 20260.730.790.730.790.791.29%4,900
Feb 26, 20260.730.780.730.780.78-1.90%2,100
Feb 25, 20260.790.790.790.790.791.94%1,900
Feb 20, 20260.750.780.750.780.78-4.32%1,800
Feb 19, 20260.770.810.760.810.813.18%6,200
Feb 13, 20260.790.820.780.790.79-7.65%49,900
Feb 11, 20260.840.850.810.850.851.80%6,100
Feb 10, 20260.820.840.810.840.84-10,100
Feb 9, 20260.840.840.840.840.84-1.18%16,700
Feb 6, 20260.840.850.800.850.85-6.11%59,800
Feb 5, 20260.840.900.840.900.90-10,600
Feb 3, 20260.850.900.850.900.90-16,900
Jan 30, 20260.830.900.830.900.902.86%5,700
Jan 29, 20260.830.880.830.880.884.79%5,000
Jan 28, 20260.840.890.840.840.84-7.22%13,300
Jan 27, 20260.880.900.880.900.90-143,200
Jan 26, 20260.860.900.850.900.90-17,600
Jan 21, 20260.840.900.840.900.90-1.10%8,200
Jan 20, 20260.850.910.850.910.911.11%65,000
Jan 16, 20260.900.910.900.900.90-15,500
Jan 15, 20260.910.910.880.900.902.27%1,200
Jan 14, 20260.880.910.880.880.88-3.30%42,400
Jan 13, 20260.920.920.880.910.91-19,400
Jan 12, 20260.880.940.880.910.914.60%121,900
Jan 9, 20260.880.880.870.870.87-1.14%33,400
Jan 8, 20260.810.890.810.880.8811.39%140,800
Jan 7, 20260.770.790.770.790.79-50,800
Jan 6, 20260.760.800.750.790.793.95%76,800
Jan 5, 20260.750.760.710.760.76-5,600
Dec 30, 20250.740.770.740.760.76-0.65%129,200
Dec 26, 20250.740.770.740.770.771.32%5,100
Dec 24, 20250.760.760.730.760.76-12,900
Dec 23, 20250.760.760.700.760.766.34%10,700
Dec 22, 20250.700.780.700.710.711.43%151,200
Dec 17, 20250.690.700.650.700.70-1.41%23,200
Dec 12, 20250.710.710.710.710.711.43%1,000
Dec 11, 20250.700.700.700.700.70-3.45%10,000
Dec 9, 20250.690.730.690.730.732.11%13,100
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