Ocean Vantage Holdings Bhd Recent Share Price (KLSE:0220)

KLSE:0220 - Ocean Vantage Holdings Bhd Ocean Vantage Holdings Bhd
Sector: Energy, Industry: Oil & Gas Equipment & Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Nov 2020	MYR	0.52	0.525	0.51	0.515	0.515	0.0 (0.0%)	913,800
27 Nov 2020	MYR	0.53	0.54	0.515	0.515	0.515	-0.015 (-2.83%)	1,860,200
26 Nov 2020	MYR	0.54	0.545	0.525	0.53	0.53	-0.01 (-1.85%)	1,579,200
25 Nov 2020	MYR	0.53	0.56	0.52	0.54	0.54	+0.02 (+3.85%)	4,844,600
24 Nov 2020	MYR	0.575	0.575	0.52	0.52	0.52	-0.045 (-7.96%)	3,803,800
23 Nov 2020	MYR	0.59	0.595	0.565	0.565	0.565	-0.015 (-2.59%)	3,611,900
20 Nov 2020	MYR	0.58	0.6	0.565	0.58	0.58	+0.005 (+0.87%)	10,478,000
19 Nov 2020	MYR	0.555	0.575	0.54	0.575	0.575	+0.01 (+1.77%)	2,263,500
18 Nov 2020	MYR	0.565	0.57	0.53	0.565	0.565	0.0 (0.0%)	1,897,500
17 Nov 2020	MYR	0.545	0.575	0.515	0.565	0.565	+0.025 (+4.63%)	6,022,600
16 Nov 2020	MYR	0.525	0.54	0.515	0.54	0.54	+0.015 (+2.86%)	1,576,800
13 Nov 2020	MYR	0.545	0.55	0.515	0.525	0.525	-0.015 (-2.78%)	999,200
12 Nov 2020	MYR	0.55	0.555	0.535	0.54	0.54	-0.025 (-4.42%)	621,400
11 Nov 2020	MYR	0.57	0.57	0.54	0.565	0.565	0.0 (0.0%)	1,753,100
10 Nov 2020	MYR	0.545	0.565	0.53	0.565	0.565	+0.03 (+5.61%)	4,489,400
9 Nov 2020	MYR	0.53	0.535	0.505	0.535	0.535	+0.01 (+1.90%)	1,360,300
6 Nov 2020	MYR	0.555	0.555	0.525	0.525	0.525	-0.03 (-5.41%)	1,761,900
5 Nov 2020	MYR	0.56	0.57	0.54	0.555	0.555	+0.015 (+2.78%)	2,751,400
4 Nov 2020	MYR	0.53	0.545	0.525	0.54	0.54	+0.015 (+2.86%)	1,391,700
3 Nov 2020	MYR	0.54	0.57	0.525	0.525	0.525	-0.005 (-0.94%)	7,877,600
2 Nov 2020	MYR	0.505	0.53	0.5	0.53	0.53	+0.025 (+4.95%)	2,376,900
30 Oct 2020	MYR	0.505	0.505	0.49	0.505	0.505	+0.005 (+1%)	1,876,800
28 Oct 2020	MYR	0.495	0.51	0.49	0.5	0.5	+0.015 (+3.09%)	1,934,800
27 Oct 2020	MYR	0.475	0.505	0.475	0.485	0.485	+0.01 (+2.11%)	1,611,300
26 Oct 2020	MYR	0.495	0.495	0.46	0.475	0.475	-0.015 (-3.06%)	757,300
23 Oct 2020	MYR	0.485	0.515	0.485	0.49	0.49	0.0 (0.0%)	2,511,400
22 Oct 2020	MYR	0.47	0.495	0.47	0.49	0.49	0.0 (0.0%)	642,200
21 Oct 2020	MYR	0.475	0.495	0.465	0.49	0.49	+0.015 (+3.16%)	247,100
20 Oct 2020	MYR	0.5	0.5	0.47	0.475	0.475	-0.025 (-5%)	274,600
19 Oct 2020	MYR	0.495	0.505	0.485	0.5	0.5	0.0 (0.0%)	339,600