Skip to main content
Only World Group Holdings Berhad (KLSE:OWG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.210
+0.005 (2.44%)
At close: Mar 6, 2026

KLSE:OWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.200.200.190.190.19-9.52%724,200
Mar 6, 20260.210.210.200.210.212.44%34,800
Mar 5, 20260.210.210.210.210.21-2.38%146,500
Mar 4, 20260.200.210.200.210.21-57,000
Mar 2, 20260.210.210.210.210.21-4.55%80,000
Feb 27, 20260.210.220.210.220.222.33%99,800
Feb 26, 20260.220.220.220.220.22-2.27%46,400
Feb 24, 20260.220.220.220.220.222.33%95,200
Feb 23, 20260.210.220.200.220.222.38%36,000
Feb 19, 20260.200.210.200.210.215.00%14,000
Feb 13, 20260.200.200.200.200.20-2.44%4,000
Feb 12, 20260.210.210.210.210.21-2.38%10,000
Feb 11, 20260.220.220.210.210.212.44%104,100
Feb 10, 20260.200.210.200.210.212.50%51,800
Feb 9, 20260.200.210.200.200.20-6.98%130,300
Feb 6, 20260.210.220.210.220.224.88%64,100
Feb 5, 20260.210.210.210.210.21-6.82%23,200
Feb 4, 20260.210.220.210.220.22-24,000
Jan 29, 20260.210.220.210.220.22-45,000
Jan 28, 20260.220.220.220.220.22-2.22%52,200
Jan 27, 20260.220.230.220.230.23-76,000
Jan 26, 20260.220.230.220.230.234.65%38,200
Jan 23, 20260.220.220.220.220.22-6.52%500
Jan 21, 20260.210.230.210.230.239.52%88,000
Jan 20, 20260.210.220.210.210.21-2.33%30,500
Jan 19, 20260.220.230.220.220.22-30,000
Jan 16, 20260.220.220.220.220.22-6.52%10,000
Jan 15, 20260.220.230.220.230.23-4.17%85,000
Jan 13, 20260.220.240.220.240.246.67%321,100
Jan 12, 20260.230.230.220.230.23-4.26%210,000
Jan 9, 20260.230.240.230.240.24-76,600
Jan 8, 20260.260.270.230.240.24-6.00%3,644,700
Jan 7, 20260.230.250.230.250.256.38%4,060,100
Jan 6, 20260.240.240.230.240.242.17%8,000
Jan 2, 20260.230.230.230.230.23-2.13%120,800
Dec 31, 20250.230.240.230.240.242.17%176,900
Dec 30, 20250.230.230.230.230.23-2.13%2,931,400
Dec 29, 20250.230.240.220.240.24-4,440,400
Dec 26, 20250.230.240.230.240.24-21,100
Dec 24, 20250.240.240.230.240.24-11,700
Dec 23, 20250.220.240.220.240.249.30%910,200
Dec 22, 20250.210.220.210.220.222.38%264,400
Dec 19, 20250.210.220.210.210.21-49,500
Dec 18, 20250.210.210.210.210.21-46,500
Dec 17, 20250.210.210.210.210.21-48,500
Dec 15, 20250.210.210.210.210.21-2.33%10,000
Dec 10, 20250.220.220.220.220.22-70,000
Dec 9, 20250.220.220.220.220.222.38%90,700
Dec 8, 20250.210.210.210.210.21-5,000
Dec 5, 20250.210.210.210.210.21-80,000
Dec 3, 20250.210.210.210.210.21-2.33%15,000
Dec 2, 20250.220.220.220.220.22-86,100
Dec 1, 20250.220.220.220.220.22-2.27%15,300
Nov 28, 20250.220.220.210.220.222.33%51,800
Nov 27, 20250.220.220.210.220.22-2.27%98,100
Nov 26, 20250.230.230.210.220.22-4.35%329,500
Nov 25, 20250.230.230.230.230.2312.20%16,600
Nov 24, 20250.240.240.200.210.21-14.58%197,100
Nov 21, 20250.240.240.240.240.24-64,500
Nov 20, 20250.240.250.240.240.242.13%336,900
Nov 19, 20250.250.250.230.240.24-2.08%166,200
Nov 18, 20250.250.250.240.240.24-2.04%111,600
Nov 17, 20250.250.250.250.250.25-6,000
Nov 14, 20250.250.250.250.250.25-2.00%20,400
Nov 13, 20250.250.250.250.250.25-1.96%14,000
Nov 12, 20250.260.260.260.260.26-15,700
Nov 11, 20250.260.260.260.260.262.00%14,300
Nov 10, 20250.250.250.250.250.25-20,000
Nov 7, 20250.250.250.250.250.25-43,100
Nov 6, 20250.250.250.250.250.25-120,000
Nov 5, 20250.250.250.250.250.25-64,400
Nov 4, 20250.260.260.250.250.25-1.96%97,000
Nov 3, 20250.260.260.260.260.26-3.77%230,100
Oct 31, 20250.260.270.260.270.271.92%127,900
Oct 30, 20250.270.270.260.260.26-3.70%70,000
Oct 29, 20250.270.280.270.270.271.89%687,300
Oct 28, 20250.240.270.240.270.2710.42%2,245,200
Oct 27, 20250.240.250.240.240.24-2.04%193,000
Oct 24, 20250.240.250.240.250.252.08%31,000
Oct 23, 20250.240.240.240.240.24-20,000
Oct 22, 20250.240.250.240.240.24-65,000
Oct 21, 20250.250.250.240.240.24-2.04%104,100
Oct 17, 20250.240.250.240.250.25-2.00%48,400
Oct 16, 20250.240.260.240.250.252.04%142,000
Oct 15, 20250.240.250.240.250.25-2.00%253,700
Oct 14, 20250.260.260.250.250.25-3.85%172,500
Oct 13, 20250.250.270.240.260.26-5.45%210,500
Oct 10, 20250.280.280.280.280.28-3.51%99,100
Oct 9, 20250.270.290.270.290.293.64%151,800
Oct 8, 20250.260.280.260.280.287.84%65,900
Oct 7, 20250.250.260.250.260.26-56,000
Oct 6, 20250.270.270.260.260.26-5.56%63,400
Oct 3, 20250.270.270.270.270.271.89%60,000
Oct 2, 20250.280.280.270.270.27-5.36%113,800
Oct 1, 20250.280.280.280.280.281.82%55,100
Sep 30, 20250.270.280.260.280.281.85%554,100
Sep 29, 20250.310.310.250.270.27-11.48%1,132,000
Sep 26, 20250.270.310.270.310.3112.96%943,600
Sep 25, 20250.240.280.240.270.2717.39%3,138,700
Sep 24, 20250.210.230.210.230.2315.00%2,560,500