Skip to main content
Only World Group Holdings Berhad (KLSE:OWG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.200
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:OWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.210.200.200.20-254,000
Apr 27, 20260.210.210.200.200.20-2.44%217,500
Apr 24, 20260.200.220.200.210.212.50%2,586,000
Apr 23, 20260.220.220.200.200.20-4.76%1,707,300
Apr 22, 20260.230.250.210.210.21-6.67%4,781,500
Apr 21, 20260.210.230.210.230.237.14%3,146,600
Apr 20, 20260.210.210.210.210.21-15,000
Apr 17, 20260.210.210.210.210.21-1,329,200
Apr 16, 20260.210.210.200.210.215.00%679,300
Apr 15, 20260.190.200.190.200.20-2.44%68,000
Apr 14, 20260.190.210.190.210.215.13%1,907,500
Apr 13, 20260.200.200.190.200.20-2.50%1,221,600
Apr 10, 20260.200.200.190.200.20-12,000
Apr 9, 20260.200.200.200.200.20-152,500
Apr 8, 20260.190.200.190.200.20-799,900
Apr 7, 20260.200.200.200.200.20-143,000
Apr 6, 20260.190.200.190.200.202.56%41,000
Apr 3, 20260.200.200.190.200.202.63%1,613,000
Apr 2, 20260.200.200.190.190.19-216,300
Apr 1, 20260.190.190.190.190.195.56%4,000
Mar 31, 20260.180.200.180.180.18-5.26%243,000
Mar 30, 20260.200.200.180.190.19-2.56%141,500
Mar 26, 20260.200.200.190.200.20-2.50%309,300
Mar 25, 20260.200.200.200.200.205.26%420,000
Mar 24, 20260.190.190.190.190.19-5.00%5,000
Mar 18, 20260.190.200.190.200.20-1,308,500
Mar 17, 20260.200.200.200.200.205.26%2,000
Mar 16, 20260.190.190.190.190.19-110,000
Mar 13, 20260.200.200.190.190.19-2.56%549,000
Mar 12, 20260.190.200.190.200.20-84,000
Mar 11, 20260.200.200.200.200.20-35,700
Mar 10, 20260.200.210.190.200.202.63%279,100
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