OPCOM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.700	0.700	0.675	0.680	0.680	2,007,300
2023-03-10	0.710	0.710	0.690	0.710	0.710	1,359,900
2023-03-09	0.710	0.735	0.710	0.720	0.720	4,388,200
2023-03-08	0.670	0.710	0.665	0.705	0.705	7,626,200
2023-03-07	0.655	0.680	0.655	0.665	0.665	1,759,300
2023-03-06	0.665	0.670	0.655	0.665	0.665	1,933,400
2023-03-03	0.700	0.700	0.650	0.660	0.660	6,933,100
2023-03-02	0.705	0.705	0.695	0.695	0.695	2,151,300
2023-03-01	0.705	0.710	0.695	0.710	0.710	3,753,600
2023-02-28	0.755	0.755	0.680	0.705	0.705	13,355,900
2023-02-27	0.755	0.760	0.740	0.755	0.755	4,674,100
2023-02-24	0.750	0.760	0.735	0.755	0.755	4,445,800
2023-02-23	0.720	0.750	0.720	0.750	0.750	7,448,800
2023-02-22	0.725	0.730	0.710	0.720	0.720	4,649,000
2023-02-21	0.735	0.740	0.725	0.725	0.725	2,806,300
2023-02-20	0.745	0.755	0.725	0.740	0.740	5,271,500
2023-02-17	0.735	0.770	0.735	0.740	0.740	8,562,500
2023-02-16	0.740	0.745	0.730	0.735	0.735	3,118,100
2023-02-15	0.730	0.760	0.725	0.740	0.740	2,814,500
2023-02-14	0.735	0.750	0.725	0.730	0.730	1,353,600
2023-02-13	0.755	0.760	0.735	0.735	0.735	3,480,600
2023-02-10	0.770	0.775	0.755	0.755	0.755	2,864,000
2023-02-09	0.760	0.780	0.760	0.775	0.775	2,808,900
2023-02-08	0.800	0.800	0.760	0.760	0.760	3,854,800
2023-02-07	0.815	0.815	0.790	0.790	0.790	3,734,400
2023-02-03	0.825	0.835	0.810	0.820	0.820	2,765,800
2023-02-02	0.835	0.850	0.820	0.830	0.830	4,339,500
2023-01-31	0.845	0.845	0.820	0.835	0.835	3,096,600
2023-01-30	0.860	0.870	0.840	0.845	0.845	4,592,800
2023-01-27	0.820	0.870	0.820	0.855	0.855	10,303,000
2023-01-26	0.815	0.825	0.805	0.820	0.820	3,577,600
2023-01-25	0.820	0.830	0.805	0.810	0.810	1,799,100
2023-01-20	0.790	0.825	0.790	0.820	0.820	5,645,100
2023-01-19	0.800	0.805	0.795	0.800	0.800	2,215,700
2023-01-18	0.785	0.800	0.770	0.800	0.800	3,115,500
2023-01-17	0.800	0.815	0.780	0.785	0.785	4,467,100
2023-01-16	0.820	0.820	0.790	0.800	0.800	3,259,500
2023-01-13	0.825	0.840	0.810	0.820	0.820	6,202,400
2023-01-12	0.790	0.820	0.775	0.820	0.820	9,959,900
2023-01-11	0.760	0.805	0.760	0.785	0.785	11,655,700
2023-01-10	0.765	0.770	0.750	0.760	0.760	1,515,300
2023-01-09	0.730	0.785	0.730	0.770	0.770	14,459,200
2023-01-06	0.725	0.730	0.715	0.730	0.730	1,720,400
2023-01-05	0.730	0.730	0.720	0.730	0.730	4,414,300
2023-01-04	0.735	0.735	0.725	0.730	0.730	2,641,800
2023-01-03	0.735	0.740	0.720	0.735	0.735	4,601,700
2022-12-30	0.735	0.740	0.730	0.735	0.735	1,233,700
2022-12-29	0.735	0.735	0.725	0.730	0.730	1,468,100
2022-12-28	0.725	0.750	0.725	0.735	0.735	4,186,000
2022-12-27	0.740	0.745	0.725	0.725	0.725	2,887,000
2022-12-23	0.740	0.745	0.735	0.740	0.740	3,246,300
2022-12-22	0.750	0.755	0.740	0.740	0.740	3,206,800
2022-12-21	0.745	0.760	0.740	0.740	0.740	12,731,000
2022-12-20	0.730	0.755	0.730	0.730	0.730	13,202,900
2022-12-19	0.725	0.735	0.725	0.735	0.735	3,896,600
2022-12-16	0.725	0.750	0.720	0.730	0.730	9,096,800
2022-12-15	0.745	0.750	0.725	0.740	0.740	7,355,900
2022-12-14	0.765	0.765	0.750	0.755	0.755	2,892,100
2022-12-13	0.760	0.765	0.750	0.760	0.760	4,057,900
2022-12-12	0.775	0.785	0.755	0.755	0.755	7,614,900

← NewerPage 16 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.