Skip to main content
Ocean Vantage Holdings Berhad (KLSE:OVH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.200
-0.010 (-4.76%)
At close: Apr 30, 2026

KLSE:OVH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.210.210.200.200.20-4.76%950,000
Apr 29, 20260.200.210.200.210.217.69%2,442,900
Apr 28, 20260.200.200.200.200.20-2.50%462,600
Apr 27, 20260.190.210.190.200.205.26%2,023,500
Apr 24, 20260.190.190.190.190.19-205,100
Apr 23, 20260.190.190.190.190.19-2,057,000
Apr 22, 20260.190.200.190.190.192.70%141,100
Apr 21, 20260.190.200.190.190.19-5.13%100,000
Apr 20, 20260.200.200.200.200.20-129,200
Apr 17, 20260.190.200.190.200.202.63%2,925,700
Apr 16, 20260.190.190.180.190.192.70%150,300
Apr 15, 20260.190.190.190.190.19-43,200
Apr 14, 20260.180.190.180.190.195.71%577,000
Apr 13, 20260.180.180.170.180.182.94%528,000
Apr 10, 20260.170.170.170.170.17-47,000
Apr 9, 20260.170.180.170.170.17-314,300
Apr 8, 20260.170.180.170.170.17-301,100
Apr 7, 20260.170.170.170.170.17-24,200
Apr 6, 20260.160.170.160.170.173.03%141,900
Apr 3, 20260.170.170.160.170.173.13%398,900
Apr 2, 20260.160.160.160.160.16-34,500
Apr 1, 20260.160.160.160.160.16-450,000
Mar 30, 20260.160.160.160.160.16-337,000
Mar 27, 20260.160.160.160.160.16-45,000
Mar 26, 20260.160.160.160.160.16-127,500
Mar 25, 20260.170.170.160.160.16-51,000
Mar 24, 20260.160.160.160.160.16-466,000
Mar 19, 20260.160.160.160.160.16-460,800
Mar 18, 20260.160.160.160.160.16-3.03%409,600
Mar 17, 20260.160.170.160.170.173.13%330,000
Mar 16, 20260.170.170.160.160.16-534,400
Mar 13, 20260.160.160.160.160.16-30,000
Mar 12, 20260.170.170.160.160.16-5.88%560,500
Mar 11, 20260.170.170.170.170.17-50,000
Mar 10, 20260.170.170.170.170.17-125,400
Mar 9, 20260.180.190.170.170.17-2.86%548,300
Mar 6, 20260.180.180.170.180.182.94%826,400
Mar 5, 20260.180.180.170.170.17-5.56%78,100
Mar 4, 20260.180.190.180.180.18-2.70%278,100
Mar 3, 20260.170.190.170.190.1912.12%765,300
Mar 2, 20260.170.180.160.170.17-5.71%1,373,600
Feb 27, 20260.170.180.170.180.18-2.78%60,000
Feb 26, 20260.180.180.180.180.18-8,200
Feb 25, 20260.180.180.180.180.18-2.70%1,429,600
Feb 24, 20260.200.200.190.190.19-5.13%761,200
Feb 23, 20260.190.200.190.200.20-228,000
Feb 20, 20260.190.200.190.200.205.41%46,400
Feb 19, 20260.180.190.160.190.19-9.76%1,385,200
Feb 16, 20260.210.220.180.210.21-3,517,100
Feb 13, 20260.200.210.190.210.217.89%5,990,900
Feb 12, 20260.180.190.170.190.198.57%4,460,600
Feb 11, 20260.160.180.160.180.1816.67%2,138,100
Feb 10, 20260.150.150.150.150.15-72,000
Feb 9, 20260.150.160.150.150.15-3.23%342,100
Feb 5, 20260.160.160.160.160.163.33%119,000
Feb 4, 20260.150.150.150.150.15-3.23%10,000
Feb 3, 20260.150.160.150.160.166.90%527,800
Jan 30, 20260.150.160.150.150.15-1,947,400
Jan 29, 20260.150.150.150.150.15-3.33%245,500
Jan 28, 20260.150.150.150.150.153.45%1,136,500
Jan 27, 20260.150.150.150.150.15-1,235,100
Jan 26, 20260.150.150.150.150.15-34,600
Jan 23, 20260.140.150.140.150.153.57%744,000
Jan 22, 20260.140.150.140.140.14-425,000
Jan 21, 20260.140.140.140.140.14-100,000
Jan 20, 20260.150.150.140.140.14-3.45%175,000
Jan 19, 20260.140.150.140.150.15-177,300
Jan 16, 20260.150.150.140.150.15-723,500
Jan 15, 20260.140.150.140.150.153.57%882,500
Jan 14, 20260.140.140.140.140.14-750,000
Jan 13, 20260.140.140.140.140.14-780,500
Jan 12, 20260.140.140.140.140.14-60,500
Jan 9, 20260.140.140.140.140.14-2,000
Jan 8, 20260.140.140.140.140.14-635,300
Jan 7, 20260.140.140.140.140.14-604,700
Jan 6, 20260.140.140.140.140.14-1,050,000
Jan 5, 20260.140.140.140.140.14-3.45%670,700
Jan 2, 20260.150.150.150.150.15-4,000
Dec 31, 20250.140.150.140.150.153.57%230,000
Dec 30, 20250.140.140.140.140.14-483,000
Dec 29, 20250.140.140.140.140.14-768,000
Dec 24, 20250.140.140.140.140.14-751,300
Dec 22, 20250.140.140.140.140.14-2,537,000
Dec 19, 20250.140.140.140.140.14-565,000
Dec 18, 20250.140.140.140.140.143.70%1,586,200
Dec 17, 20250.140.140.140.140.14-3.57%81,000
Dec 16, 20250.140.140.140.140.143.70%2,305,100
Dec 15, 20250.140.140.140.140.14-110,000
Dec 12, 20250.140.140.140.140.14-64,000
Dec 10, 20250.140.140.140.140.14-20,000
Dec 9, 20250.140.140.140.140.14-737,000
Dec 8, 20250.140.140.140.140.14-730,000
Dec 5, 20250.140.140.140.140.14-30,000
Dec 4, 20250.140.140.140.140.14-247,100
Dec 3, 20250.130.140.130.140.14-904,000
Dec 2, 20250.140.140.140.140.14-1,001,000
Dec 1, 20250.130.140.130.140.143.85%685,100
Nov 28, 20250.140.140.130.130.13-3.70%2,148,000
Nov 27, 20250.140.140.140.140.14-3.57%419,000
Nov 26, 20250.140.140.140.140.143.70%1,219,500