OPCOM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.340	0.345	0.335	0.345	0.345	267,100
2024-05-30	0.355	0.355	0.335	0.340	0.340	756,100
2024-05-29	0.365	0.365	0.350	0.355	0.355	473,900
2024-05-28	0.365	0.370	0.360	0.370	0.370	283,600
2024-05-27	0.375	0.375	0.365	0.370	0.370	587,400
2024-05-24	0.375	0.385	0.370	0.375	0.375	1,090,000
2024-05-23	0.375	0.380	0.375	0.375	0.375	362,400
2024-05-21	0.375	0.380	0.370	0.380	0.380	831,100
2024-05-20	0.375	0.380	0.370	0.375	0.375	479,900
2024-05-17	0.375	0.380	0.370	0.380	0.380	464,700
2024-05-16	0.385	0.385	0.370	0.370	0.370	865,200
2024-05-15	0.385	0.395	0.385	0.390	0.390	299,600
2024-05-14	0.390	0.390	0.385	0.390	0.390	541,000
2024-05-13	0.390	0.390	0.390	0.390	0.390	223,000
2024-05-10	0.375	0.390	0.375	0.385	0.385	191,000
2024-05-09	0.380	0.380	0.375	0.375	0.375	301,000
2024-05-08	0.385	0.385	0.380	0.380	0.380	177,000
2024-05-07	0.380	0.385	0.380	0.385	0.385	180,500
2024-05-06	0.375	0.385	0.375	0.380	0.380	82,800
2024-05-03	0.380	0.380	0.375	0.380	0.380	243,100
2024-05-02	0.390	0.390	0.380	0.380	0.380	129,000
2024-04-30	0.385	0.395	0.385	0.395	0.395	1,014,700
2024-04-29	0.385	0.395	0.360	0.390	0.390	1,052,500
2024-04-26	0.395	0.400	0.360	0.380	0.380	746,300
2024-04-25	0.395	0.395	0.390	0.390	0.390	38,000
2024-04-24	0.385	0.400	0.385	0.400	0.400	71,800
2024-04-23	0.390	0.395	0.385	0.385	0.385	144,800
2024-04-22	0.385	0.395	0.380	0.390	0.390	185,700
2024-04-19	0.380	0.380	0.365	0.375	0.375	311,700
2024-04-18	0.385	0.385	0.380	0.380	0.380	252,200
2024-04-17	0.385	0.390	0.385	0.385	0.385	270,000
2024-04-16	0.400	0.400	0.390	0.390	0.390	126,000
2024-04-15	0.410	0.415	0.405	0.405	0.405	266,600
2024-04-12	0.405	0.410	0.400	0.405	0.405	100,900
2024-04-09	0.410	0.410	0.405	0.405	0.405	70,500
2024-04-08	0.410	0.415	0.410	0.410	0.410	62,200
2024-04-05	0.410	0.415	0.405	0.415	0.415	122,000
2024-04-04	0.405	0.410	0.405	0.410	0.410	62,800
2024-04-03	0.400	0.415	0.395	0.415	0.415	257,800
2024-04-02	0.400	0.420	0.395	0.400	0.400	106,200
2024-04-01	0.400	0.400	0.400	0.400	0.400	59,400
2024-03-29	0.400	0.420	0.400	0.400	0.400	213,100
2024-03-27	0.425	0.425	0.400	0.400	0.400	137,100
2024-03-26	0.415	0.420	0.410	0.415	0.415	197,400
2024-03-25	0.390	0.445	0.390	0.415	0.415	1,729,700
2024-03-22	0.380	0.385	0.380	0.385	0.385	114,100
2024-03-21	0.385	0.385	0.375	0.375	0.375	115,100
2024-03-20	0.380	0.385	0.375	0.380	0.380	119,300
2024-03-19	0.390	0.390	0.375	0.375	0.375	309,300
2024-03-18	0.390	0.390	0.380	0.380	0.380	261,800
2024-03-15	0.395	0.400	0.390	0.395	0.395	102,500
2024-03-14	0.390	0.395	0.390	0.395	0.395	167,400
2024-03-13	0.390	0.390	0.390	0.390	0.390	113,300
2024-03-12	0.385	0.390	0.385	0.390	0.390	87,300
2024-03-11	0.385	0.395	0.380	0.390	0.390	318,100
2024-03-08	0.385	0.400	0.380	0.395	0.395	792,600
2024-03-07	0.395	0.395	0.370	0.390	0.390	728,000
2024-03-06	0.420	0.420	0.320	0.400	0.400	2,520,500
2024-03-05	0.420	0.420	0.415	0.415	0.415	202,500
2024-03-04	0.420	0.420	0.415	0.420	0.420	115,200

← NewerPage 11 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.