OPCOM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.835	0.850	0.820	0.820	0.820	5,719,900
2023-06-09	0.810	0.840	0.810	0.835	0.835	5,957,500
2023-06-08	0.790	0.830	0.790	0.805	0.805	11,459,600
2023-06-07	0.790	0.795	0.780	0.790	0.790	609,400
2023-06-06	0.805	0.810	0.770	0.790	0.790	11,206,300
2023-06-02	0.775	0.800	0.765	0.795	0.795	2,066,700
2023-06-01	0.780	0.790	0.765	0.775	0.775	930,900
2023-05-31	0.805	0.825	0.775	0.780	0.780	4,683,200
2023-05-30	0.765	0.815	0.765	0.805	0.805	7,389,600
2023-05-29	0.775	0.785	0.765	0.775	0.775	951,000
2023-05-26	0.810	0.815	0.775	0.775	0.775	7,648,200
2023-05-25	0.730	0.750	0.720	0.740	0.740	748,800
2023-05-24	0.735	0.750	0.720	0.735	0.735	1,114,100
2023-05-23	0.730	0.750	0.730	0.740	0.740	1,096,700
2023-05-22	0.750	0.750	0.730	0.730	0.730	983,800
2023-05-19	0.755	0.760	0.750	0.750	0.750	704,600
2023-05-18	0.760	0.770	0.745	0.755	0.755	1,448,200
2023-05-17	0.785	0.785	0.760	0.760	0.760	1,345,500
2023-05-16	0.785	0.795	0.780	0.785	0.785	2,075,000
2023-05-15	0.780	0.815	0.775	0.785	0.785	6,735,000
2023-05-12	0.770	0.785	0.765	0.780	0.780	2,598,900
2023-05-11	0.755	0.780	0.750	0.770	0.770	3,628,200
2023-05-10	0.745	0.780	0.745	0.755	0.755	2,517,800
2023-05-09	0.750	0.760	0.735	0.750	0.750	1,542,000
2023-05-08	0.750	0.775	0.740	0.750	0.750	3,044,800
2023-05-05	0.705	0.760	0.680	0.750	0.750	6,750,900
2023-05-03	0.695	0.705	0.685	0.705	0.705	1,610,400
2023-05-02	0.710	0.710	0.700	0.705	0.705	675,500
2023-04-28	0.720	0.725	0.710	0.710	0.710	837,700
2023-04-27	0.715	0.730	0.705	0.720	0.720	4,352,100
2023-04-26	0.695	0.710	0.690	0.710	0.710	813,500
2023-04-25	0.700	0.710	0.685	0.695	0.695	1,664,100
2023-04-20	0.715	0.730	0.690	0.700	0.700	2,317,800
2023-04-19	0.755	0.755	0.705	0.715	0.715	2,907,100
2023-04-18	0.765	0.770	0.740	0.750	0.750	3,301,900
2023-04-17	0.710	0.770	0.710	0.765	0.765	11,750,200
2023-04-14	0.710	0.725	0.700	0.710	0.710	4,013,100
2023-04-13	0.660	0.715	0.660	0.710	0.710	5,063,200
2023-04-12	0.675	0.675	0.650	0.670	0.670	1,590,400
2023-04-11	0.665	0.675	0.660	0.670	0.670	2,286,400
2023-04-10	0.645	0.675	0.645	0.665	0.665	2,956,300
2023-04-07	0.640	0.650	0.640	0.650	0.650	1,428,000
2023-04-06	0.650	0.650	0.635	0.640	0.640	1,226,900
2023-04-05	0.625	0.650	0.615	0.650	0.650	2,185,300
2023-04-04	0.635	0.635	0.625	0.625	0.625	1,523,400
2023-04-03	0.630	0.640	0.625	0.635	0.635	1,770,100
2023-03-31	0.630	0.630	0.620	0.625	0.625	1,435,100
2023-03-30	0.635	0.635	0.610	0.625	0.625	3,899,600
2023-03-29	0.660	0.660	0.630	0.635	0.635	2,573,900
2023-03-28	0.660	0.660	0.645	0.655	0.655	1,747,300
2023-03-27	0.675	0.675	0.650	0.655	0.655	1,870,600
2023-03-24	0.680	0.685	0.675	0.675	0.675	1,025,800
2023-03-23	0.670	0.680	0.665	0.680	0.680	1,038,100
2023-03-22	0.670	0.685	0.670	0.670	0.670	1,062,200
2023-03-21	0.670	0.675	0.665	0.665	0.665	733,600
2023-03-20	0.685	0.685	0.660	0.660	0.660	914,600
2023-03-17	0.665	0.690	0.665	0.680	0.680	2,287,200
2023-03-16	0.670	0.670	0.640	0.660	0.660	4,875,300
2023-03-15	0.660	0.675	0.655	0.675	0.675	1,518,300
2023-03-14	0.675	0.680	0.650	0.655	0.655	2,236,300

← NewerPage 15 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.