OPCOM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.600	0.605	0.595	0.605	0.605	617,100
2023-12-01	0.615	0.615	0.595	0.610	0.610	897,900
2023-11-30	0.600	0.615	0.595	0.615	0.615	363,800
2023-11-29	0.605	0.620	0.585	0.605	0.605	2,695,200
2023-11-28	0.640	0.645	0.635	0.635	0.635	365,400
2023-11-27	0.640	0.645	0.635	0.645	0.645	1,174,400
2023-11-24	0.650	0.660	0.635	0.640	0.640	1,520,100
2023-11-23	0.675	0.675	0.650	0.655	0.655	1,197,000
2023-11-22	0.660	0.675	0.650	0.660	0.660	6,086,900
2023-11-21	0.640	0.690	0.640	0.660	0.660	12,968,500
2023-11-20	0.645	0.650	0.635	0.640	0.640	717,100
2023-11-17	0.645	0.655	0.640	0.645	0.645	291,500
2023-11-16	0.650	0.655	0.645	0.655	0.655	642,900
2023-11-15	0.650	0.660	0.650	0.655	0.655	223,800
2023-11-14	0.640	0.660	0.640	0.650	0.650	395,600
2023-11-10	0.660	0.660	0.645	0.645	0.645	494,700
2023-11-09	0.665	0.665	0.655	0.660	0.660	536,600
2023-11-08	0.670	0.670	0.660	0.665	0.665	821,900
2023-11-07	0.655	0.685	0.650	0.665	0.665	2,649,900
2023-11-06	0.640	0.655	0.640	0.650	0.650	661,500
2023-11-03	0.635	0.640	0.630	0.640	0.640	133,800
2023-11-02	0.625	0.640	0.625	0.640	0.640	90,400
2023-11-01	0.635	0.635	0.630	0.630	0.630	179,000
2023-10-31	0.635	0.640	0.630	0.635	0.635	332,700
2023-10-30	0.645	0.645	0.635	0.635	0.635	306,200
2023-10-27	0.655	0.655	0.640	0.650	0.650	580,900
2023-10-26	0.660	0.660	0.650	0.655	0.655	251,500
2023-10-25	0.650	0.665	0.645	0.660	0.660	901,800
2023-10-24	0.640	0.645	0.640	0.645	0.645	193,700
2023-10-23	0.650	0.650	0.640	0.645	0.645	409,500
2023-10-20	0.665	0.665	0.655	0.655	0.655	506,900
2023-10-19	0.670	0.670	0.665	0.665	0.665	176,500
2023-10-18	0.680	0.685	0.670	0.670	0.670	559,700
2023-10-17	0.680	0.685	0.675	0.675	0.675	432,500
2023-10-16	0.680	0.685	0.680	0.685	0.685	178,400
2023-10-13	0.685	0.690	0.680	0.680	0.680	904,500
2023-10-12	0.685	0.690	0.685	0.685	0.685	993,700
2023-10-11	0.685	0.695	0.685	0.685	0.685	527,700
2023-10-10	0.700	0.700	0.685	0.695	0.695	234,800
2023-10-09	0.685	0.700	0.685	0.690	0.690	341,400
2023-10-06	0.690	0.700	0.690	0.690	0.690	637,500
2023-10-05	0.695	0.705	0.690	0.700	0.700	512,500
2023-10-04	0.700	0.700	0.690	0.695	0.695	447,600
2023-10-03	0.700	0.715	0.700	0.705	0.705	1,051,800
2023-10-02	0.700	0.700	0.690	0.695	0.695	335,400
2023-09-29	0.715	0.715	0.690	0.700	0.700	967,700
2023-09-27	0.710	0.715	0.710	0.710	0.710	201,300
2023-09-26	0.725	0.740	0.710	0.715	0.715	1,049,600
2023-09-25	0.730	0.745	0.715	0.725	0.725	1,160,600
2023-09-22	0.735	0.735	0.720	0.730	0.730	370,400
2023-09-21	0.750	0.765	0.720	0.725	0.725	1,864,900
2023-09-20	0.690	0.765	0.685	0.750	0.750	4,923,800
2023-09-19	0.690	0.690	0.685	0.690	0.690	264,200
2023-09-18	0.695	0.695	0.690	0.690	0.690	410,900
2023-09-15	0.705	0.705	0.695	0.700	0.700	251,600
2023-09-14	0.690	0.705	0.690	0.705	0.705	646,300
2023-09-13	0.685	0.700	0.685	0.690	0.690	533,300
2023-09-12	0.690	0.695	0.680	0.690	0.690	449,700
2023-09-11	0.705	0.705	0.685	0.700	0.700	523,200
2023-09-08	0.700	0.705	0.695	0.700	0.700	266,100

← NewerPage 13 of 21 · 1,240 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.