OPCOM Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.395	0.430	0.395	0.425	0.425	4,234,700
2024-08-27	0.410	0.430	0.400	0.405	0.405	2,240,400
2024-08-26	0.425	0.435	0.405	0.415	0.415	9,234,200
2024-08-23	0.435	0.435	0.410	0.425	0.425	2,685,600
2024-08-22	0.450	0.450	0.430	0.435	0.435	2,935,100
2024-08-21	0.440	0.450	0.435	0.440	0.440	5,314,800
2024-08-20	0.440	0.460	0.435	0.440	0.440	2,652,800
2024-08-19	0.440	0.450	0.435	0.440	0.440	1,779,600
2024-08-16	0.440	0.445	0.430	0.440	0.440	3,731,400
2024-08-15	0.435	0.450	0.435	0.435	0.435	1,985,400
2024-08-14	0.450	0.455	0.435	0.440	0.440	2,604,500
2024-08-13	0.445	0.470	0.440	0.445	0.445	4,779,300
2024-08-12	0.445	0.460	0.435	0.440	0.440	2,940,800
2024-08-09	0.440	0.445	0.430	0.435	0.435	1,986,800
2024-08-08	0.420	0.450	0.410	0.430	0.430	3,027,000
2024-08-07	0.420	0.435	0.395	0.430	0.430	2,839,200
2024-08-06	0.390	0.430	0.390	0.415	0.415	4,380,300
2024-08-05	0.445	0.445	0.390	0.405	0.405	4,089,000
2024-08-02	0.465	0.465	0.445	0.450	0.450	1,570,800
2024-08-01	0.485	0.515	0.465	0.465	0.465	3,592,900
2024-07-31	0.495	0.500	0.475	0.480	0.480	2,035,700
2024-07-30	0.510	0.515	0.495	0.495	0.495	900,300
2024-07-29	0.525	0.525	0.510	0.515	0.515	410,600
2024-07-26	0.515	0.520	0.510	0.520	0.520	648,700
2024-07-25	0.535	0.535	0.505	0.515	0.515	3,125,700
2024-07-24	0.545	0.545	0.535	0.535	0.535	731,700
2024-07-23	0.555	0.555	0.540	0.545	0.545	1,301,100
2024-07-22	0.550	0.555	0.540	0.550	0.550	1,666,800
2024-07-19	0.555	0.565	0.550	0.555	0.555	1,207,800
2024-07-18	0.550	0.565	0.540	0.555	0.555	1,052,900
2024-07-17	0.555	0.565	0.550	0.555	0.555	1,738,900
2024-07-16	0.580	0.580	0.555	0.555	0.555	2,218,900
2024-07-15	0.585	0.590	0.575	0.580	0.580	1,510,500
2024-07-12	0.600	0.605	0.580	0.590	0.590	1,735,500
2024-07-11	0.580	0.615	0.570	0.595	0.595	6,182,100
2024-07-10	0.585	0.595	0.575	0.585	0.585	2,424,400
2024-07-09	0.600	0.605	0.590	0.590	0.590	1,891,200
2024-07-05	0.600	0.605	0.585	0.590	0.590	2,521,900
2024-07-04	0.620	0.620	0.600	0.600	0.600	3,305,700
2024-07-03	0.605	0.630	0.595	0.610	0.610	4,472,200
2024-07-02	0.625	0.645	0.585	0.610	0.610	16,670,199
2024-07-01	0.575	0.625	0.570	0.620	0.620	7,541,000
2024-06-28	0.550	0.585	0.550	0.570	0.570	8,306,400
2024-06-27	0.530	0.545	0.520	0.540	0.540	2,692,800
2024-06-26	0.535	0.550	0.520	0.530	0.530	4,636,300
2024-06-25	0.540	0.550	0.495	0.520	0.520	7,799,400
2024-06-24	0.630	0.630	0.535	0.540	0.540	9,574,400
2024-06-21	0.635	0.635	0.615	0.625	0.625	4,794,100
2024-06-20	0.630	0.635	0.605	0.630	0.630	5,295,700
2024-06-19	0.670	0.670	0.600	0.615	0.615	8,477,800
2024-06-18	0.700	0.710	0.660	0.665	0.665	11,284,600
2024-06-14	0.700	0.700	0.660	0.675	0.675	15,126,100
2024-06-13	0.600	0.670	0.600	0.665	0.665	21,512,600
2024-06-12	0.485	0.585	0.485	0.570	0.570	21,864,900
2024-06-11	0.430	0.475	0.430	0.475	0.475	4,995,800
2024-06-10	0.440	0.445	0.425	0.430	0.430	2,220,900
2024-06-07	0.435	0.440	0.420	0.435	0.435	1,738,300
2024-06-06	0.445	0.465	0.440	0.445	0.445	2,018,600
2024-06-05	0.385	0.500	0.385	0.440	0.440	7,829,200
2024-06-04	0.350	0.385	0.350	0.380	0.380	1,674,800

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.