OPCOM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.800	0.810	0.795	0.805	0.805	1,019,200
2022-09-08	0.780	0.810	0.780	0.795	0.795	1,416,500
2022-09-07	0.790	0.790	0.780	0.780	0.780	694,400
2022-09-06	0.785	0.800	0.785	0.795	0.795	676,300
2022-09-05	0.805	0.805	0.770	0.790	0.790	4,272,600
2022-09-02	0.820	0.825	0.805	0.805	0.805	1,551,000
2022-09-01	0.845	0.845	0.810	0.815	0.815	1,869,900
2022-08-30	0.835	0.865	0.830	0.845	0.845	2,068,200
2022-08-29	0.810	0.840	0.810	0.835	0.835	1,169,800
2022-08-26	0.845	0.855	0.820	0.820	0.820	1,498,400
2022-08-25	0.820	0.845	0.805	0.845	0.845	2,042,700
2022-08-24	0.820	0.840	0.815	0.815	0.815	1,347,600
2022-08-23	0.820	0.830	0.805	0.820	0.820	3,168,100
2022-08-22	0.850	0.855	0.820	0.825	0.825	2,849,700
2022-08-19	0.855	0.860	0.850	0.855	0.855	1,572,800
2022-08-18	0.855	0.860	0.845	0.850	0.850	2,137,400
2022-08-17	0.865	0.880	0.860	0.860	0.860	2,522,800
2022-08-16	0.860	0.885	0.850	0.870	0.870	4,815,800
2022-08-15	0.875	0.875	0.855	0.860	0.860	1,665,000
2022-08-12	0.870	0.885	0.870	0.875	0.875	2,553,500
2022-08-11	0.850	0.880	0.840	0.875	0.875	3,747,100
2022-08-10	0.860	0.860	0.820	0.835	0.835	1,800,500
2022-08-09	0.835	0.865	0.835	0.860	0.860	1,872,800
2022-08-08	0.860	0.890	0.835	0.845	0.845	4,484,800
2022-08-05	0.825	0.875	0.815	0.865	0.865	5,757,000
2022-08-04	0.815	0.830	0.815	0.825	0.825	3,224,400
2022-08-03	0.800	0.820	0.795	0.810	0.810	2,183,600
2022-08-02	0.865	0.880	0.805	0.815	0.815	4,970,400
2022-08-01	0.875	0.895	0.860	0.865	0.865	3,179,000
2022-07-29	0.825	0.880	0.825	0.875	0.875	7,151,000
2022-07-28	0.835	0.840	0.820	0.825	0.825	2,894,300
2022-07-27	0.815	0.840	0.815	0.835	0.835	1,566,200
2022-07-26	0.825	0.825	0.810	0.820	0.820	2,829,900
2022-07-25	0.845	0.850	0.815	0.825	0.825	1,160,100
2022-07-22	0.830	0.845	0.825	0.840	0.840	1,092,600
2022-07-21	0.795	0.850	0.795	0.830	0.830	4,289,600
2022-07-20	0.775	0.805	0.775	0.800	0.800	3,186,200
2022-07-19	0.770	0.780	0.760	0.770	0.770	4,226,000
2022-07-18	0.720	0.775	0.720	0.765	0.765	3,763,000
2022-07-15	0.720	0.720	0.710	0.715	0.715	3,146,800
2022-07-14	0.715	0.725	0.710	0.720	0.720	4,220,900
2022-07-13	0.725	0.730	0.720	0.725	0.725	669,600
2022-07-12	0.730	0.745	0.715	0.725	0.725	6,298,900
2022-07-08	0.755	0.760	0.730	0.730	0.730	2,932,300
2022-07-07	0.755	0.755	0.735	0.750	0.750	903,400
2022-07-06	0.785	0.785	0.730	0.730	0.730	3,798,900
2022-07-05	0.835	0.855	0.785	0.790	0.790	11,417,200
2022-07-04	0.845	0.850	0.815	0.830	0.830	3,160,700
2022-07-01	0.770	0.845	0.765	0.845	0.845	10,077,300
2022-06-30	0.765	0.780	0.760	0.770	0.770	5,209,600
2022-06-29	0.770	0.785	0.750	0.760	0.760	1,680,500
2022-06-28	0.770	0.785	0.760	0.775	0.775	2,436,900
2022-06-27	0.720	0.785	0.720	0.770	0.770	5,474,600
2022-06-24	0.710	0.730	0.705	0.715	0.715	1,338,300
2022-06-23	0.715	0.725	0.705	0.710	0.710	1,453,100
2022-06-22	0.745	0.750	0.715	0.715	0.715	3,838,800
2022-06-21	0.720	0.750	0.720	0.745	0.745	3,439,400
2022-06-20	0.765	0.765	0.690	0.735	0.735	3,459,900
2022-06-17	0.780	0.785	0.765	0.765	0.765	3,047,000
2022-06-16	0.795	0.800	0.780	0.785	0.785	3,168,900

← NewerPage 18 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.