OPCOM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.705	0.710	0.700	0.705	0.705	369,400
2023-09-06	0.700	0.710	0.700	0.710	0.710	701,700
2023-09-05	0.710	0.715	0.700	0.700	0.700	884,300
2023-09-04	0.710	0.715	0.705	0.710	0.710	276,400
2023-09-01	0.715	0.720	0.700	0.715	0.715	1,139,500
2023-08-30	0.715	0.720	0.710	0.720	0.720	446,500
2023-08-29	0.715	0.725	0.715	0.715	0.715	438,400
2023-08-28	0.730	0.730	0.705	0.715	0.715	2,306,700
2023-08-25	0.740	0.745	0.735	0.735	0.735	352,900
2023-08-24	0.745	0.755	0.740	0.750	0.750	977,500
2023-08-23	0.735	0.745	0.730	0.745	0.745	608,100
2023-08-22	0.740	0.745	0.735	0.735	0.735	414,000
2023-08-21	0.740	0.745	0.735	0.740	0.740	203,600
2023-08-18	0.740	0.745	0.735	0.740	0.740	484,000
2023-08-17	0.750	0.750	0.735	0.740	0.740	647,200
2023-08-16	0.755	0.765	0.745	0.750	0.750	916,500
2023-08-15	0.745	0.760	0.745	0.755	0.755	789,100
2023-08-14	0.740	0.750	0.735	0.745	0.745	763,400
2023-08-11	0.740	0.750	0.735	0.740	0.740	898,500
2023-08-10	0.740	0.745	0.735	0.745	0.745	374,100
2023-08-09	0.735	0.750	0.730	0.740	0.740	872,300
2023-08-08	0.740	0.740	0.735	0.735	0.735	405,100
2023-08-07	0.735	0.745	0.735	0.740	0.740	862,500
2023-08-04	0.740	0.745	0.730	0.740	0.740	960,800
2023-08-03	0.755	0.755	0.740	0.740	0.740	1,190,300
2023-08-02	0.770	0.780	0.760	0.765	0.765	1,065,800
2023-08-01	0.795	0.815	0.765	0.770	0.770	5,559,500
2023-07-31	0.785	0.805	0.780	0.795	0.795	1,648,100
2023-07-28	0.790	0.790	0.755	0.775	0.775	2,770,300
2023-07-27	0.775	0.800	0.770	0.785	0.785	7,695,500
2023-07-26	0.775	0.775	0.755	0.770	0.770	2,893,300
2023-07-25	0.770	0.775	0.750	0.775	0.775	4,098,900
2023-07-24	0.735	0.780	0.730	0.770	0.770	5,403,300
2023-07-21	0.740	0.740	0.730	0.740	0.740	605,900
2023-07-20	0.720	0.745	0.720	0.735	0.735	1,613,400
2023-07-18	0.735	0.735	0.720	0.720	0.720	1,173,400
2023-07-17	0.745	0.750	0.730	0.730	0.730	1,337,900
2023-07-14	0.750	0.750	0.735	0.745	0.745	1,322,500
2023-07-13	0.735	0.755	0.730	0.750	0.750	2,429,300
2023-07-12	0.720	0.730	0.720	0.730	0.730	916,900
2023-07-11	0.720	0.730	0.715	0.725	0.725	1,560,500
2023-07-10	0.705	0.730	0.705	0.715	0.715	1,741,900
2023-07-07	0.710	0.715	0.705	0.710	0.710	1,835,900
2023-07-06	0.735	0.740	0.710	0.710	0.710	3,207,900
2023-07-05	0.735	0.740	0.730	0.740	0.740	1,850,800
2023-07-04	0.745	0.760	0.735	0.740	0.740	2,794,100
2023-07-03	0.740	0.750	0.735	0.740	0.740	2,747,400
2023-06-30	0.740	0.745	0.730	0.735	0.735	2,898,000
2023-06-28	0.745	0.750	0.730	0.740	0.740	4,072,200
2023-06-27	0.765	0.775	0.750	0.750	0.750	2,877,200
2023-06-26	0.785	0.790	0.770	0.770	0.770	1,472,800
2023-06-23	0.790	0.795	0.770	0.790	0.790	3,065,100
2023-06-22	0.800	0.805	0.790	0.790	0.790	2,073,100
2023-06-21	0.785	0.795	0.775	0.790	0.790	3,954,100
2023-06-20	0.815	0.820	0.775	0.785	0.785	8,236,800
2023-06-19	0.770	0.815	0.770	0.815	0.815	11,043,200
2023-06-16	0.765	0.775	0.760	0.770	0.770	6,739,600
2023-06-15	0.800	0.800	0.765	0.775	0.775	10,255,400
2023-06-14	0.815	0.825	0.795	0.800	0.800	2,797,600
2023-06-13	0.820	0.825	0.810	0.815	0.815	2,254,400

← NewerPage 14 of 21 · 1,243 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.