OPCOM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.420	0.440	0.415	0.425	0.425	598,800
2024-02-29	0.440	0.440	0.420	0.425	0.425	656,100
2024-02-28	0.450	0.450	0.430	0.435	0.435	260,700
2024-02-27	0.445	0.450	0.425	0.450	0.450	1,031,100
2024-02-26	0.465	0.470	0.440	0.445	0.445	760,500
2024-02-23	0.470	0.475	0.465	0.465	0.465	161,400
2024-02-22	0.465	0.475	0.465	0.470	0.470	240,800
2024-02-21	0.475	0.475	0.470	0.470	0.470	242,800
2024-02-20	0.480	0.480	0.470	0.470	0.470	733,000
2024-02-19	0.490	0.495	0.480	0.490	0.490	429,500
2024-02-16	0.480	0.495	0.480	0.495	0.495	908,400
2024-02-15	0.470	0.485	0.470	0.475	0.475	1,076,700
2024-02-14	0.465	0.470	0.465	0.470	0.470	126,200
2024-02-13	0.470	0.470	0.470	0.470	0.470	77,200
2024-02-09	0.465	0.470	0.465	0.465	0.465	178,100
2024-02-08	0.470	0.475	0.460	0.465	0.465	591,400
2024-02-07	0.480	0.480	0.465	0.465	0.465	253,400
2024-02-06	0.470	0.490	0.470	0.480	0.480	721,400
2024-02-05	0.465	0.480	0.465	0.480	0.480	864,200
2024-02-02	0.480	0.480	0.450	0.480	0.480	1,526,500
2024-01-31	0.500	0.500	0.475	0.485	0.485	744,900
2024-01-30	0.485	0.500	0.480	0.500	0.500	1,439,500
2024-01-29	0.500	0.500	0.490	0.500	0.500	400,600
2024-01-26	0.500	0.510	0.480	0.510	0.510	879,000
2024-01-24	0.515	0.515	0.490	0.510	0.510	1,312,600
2024-01-23	0.505	0.520	0.505	0.515	0.515	859,400
2024-01-22	0.525	0.530	0.450	0.505	0.505	6,123,200
2024-01-19	0.555	0.555	0.530	0.540	0.540	3,057,200
2024-01-18	0.640	0.640	0.545	0.570	0.570	2,780,200
2024-01-17	0.645	0.680	0.625	0.645	0.645	6,481,900
2024-01-16	0.590	0.650	0.590	0.640	0.640	6,681,500
2024-01-15	0.585	0.595	0.570	0.585	0.585	770,300
2024-01-12	0.590	0.590	0.570	0.580	0.580	1,389,700
2024-01-11	0.590	0.600	0.585	0.595	0.595	971,300
2024-01-10	0.590	0.600	0.585	0.585	0.585	1,231,800
2024-01-09	0.595	0.600	0.585	0.595	0.595	880,300
2024-01-08	0.600	0.605	0.595	0.600	0.600	579,100
2024-01-05	0.595	0.605	0.595	0.605	0.605	434,100
2024-01-04	0.600	0.600	0.590	0.590	0.590	497,100
2024-01-03	0.600	0.605	0.595	0.600	0.600	344,200
2024-01-02	0.610	0.610	0.600	0.605	0.605	169,800
2023-12-29	0.605	0.610	0.600	0.610	0.610	440,000
2023-12-28	0.605	0.610	0.600	0.610	0.610	924,500
2023-12-27	0.600	0.615	0.600	0.615	0.615	477,200
2023-12-26	0.600	0.615	0.595	0.615	0.615	831,200
2023-12-22	0.605	0.610	0.600	0.610	0.610	100,600
2023-12-21	0.600	0.615	0.595	0.615	0.615	919,300
2023-12-20	0.605	0.610	0.600	0.605	0.605	522,800
2023-12-19	0.615	0.615	0.605	0.605	0.605	279,300
2023-12-18	0.620	0.620	0.605	0.615	0.615	589,300
2023-12-15	0.615	0.620	0.615	0.620	0.620	104,000
2023-12-14	0.620	0.635	0.615	0.620	0.620	190,000
2023-12-13	0.620	0.630	0.620	0.620	0.620	651,700
2023-12-12	0.605	0.615	0.605	0.605	0.605	184,300
2023-12-11	0.635	0.635	0.610	0.610	0.610	296,800
2023-12-08	0.615	0.635	0.615	0.625	0.625	851,600
2023-12-07	0.600	0.615	0.600	0.610	0.610	540,000
2023-12-06	0.600	0.605	0.600	0.605	0.605	295,400
2023-12-05	0.605	0.605	0.595	0.600	0.600	478,300
2023-12-04	0.600	0.605	0.595	0.605	0.605	617,100

← NewerPage 12 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.