OPCOM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.805	0.805	0.785	0.785	0.785	1,917,100
2022-06-14	0.790	0.805	0.780	0.800	0.800	3,224,900
2022-06-13	0.800	0.800	0.775	0.800	0.800	4,485,300
2022-06-10	0.810	0.810	0.790	0.805	0.805	1,842,600
2022-06-09	0.820	0.820	0.800	0.805	0.805	2,644,800
2022-06-08	0.830	0.840	0.815	0.815	0.815	1,341,700
2022-06-07	0.855	0.855	0.825	0.825	0.825	1,672,600
2022-06-03	0.835	0.865	0.835	0.855	0.855	2,464,600
2022-06-02	0.830	0.840	0.825	0.840	0.840	1,138,700
2022-06-01	0.835	0.845	0.825	0.825	0.825	2,800,600
2022-05-31	0.825	0.855	0.805	0.835	0.835	4,476,100
2022-05-30	0.840	0.850	0.815	0.825	0.825	2,715,000
2022-05-27	0.900	0.900	0.850	0.850	0.850	8,502,900
2022-05-26	0.920	0.925	0.900	0.905	0.905	2,522,700
2022-05-25	0.930	0.935	0.910	0.920	0.920	4,923,100
2022-05-24	0.935	0.960	0.925	0.925	0.925	3,995,600
2022-05-23	0.925	0.945	0.920	0.930	0.930	3,995,700
2022-05-20	0.925	0.935	0.920	0.925	0.925	4,720,600
2022-05-19	0.920	0.935	0.915	0.915	0.915	5,868,600
2022-05-18	0.970	0.970	0.930	0.935	0.935	5,693,800
2022-05-17	0.955	0.985	0.945	0.965	0.965	6,706,300
2022-05-13	0.920	0.960	0.920	0.950	0.950	16,258,700
2022-05-12	0.960	0.990	0.910	0.920	0.920	11,683,700
2022-05-11	0.925	0.975	0.915	0.965	0.965	12,731,900
2022-05-10	0.915	0.930	0.900	0.925	0.925	3,964,200
2022-05-09	0.920	0.925	0.905	0.920	0.920	2,416,000
2022-05-06	0.915	0.925	0.910	0.920	0.920	3,874,000
2022-05-05	0.920	0.955	0.920	0.930	0.930	4,172,700
2022-04-29	0.925	0.935	0.910	0.920	0.920	4,473,100
2022-04-28	0.915	0.935	0.915	0.920	0.920	4,040,600
2022-04-27	0.915	0.925	0.905	0.910	0.910	5,666,800
2022-04-26	0.915	0.940	0.910	0.930	0.930	5,848,000
2022-04-25	0.915	0.925	0.905	0.905	0.905	3,847,700
2022-04-22	0.955	0.955	0.930	0.930	0.930	4,929,100
2022-04-21	0.940	0.965	0.930	0.955	0.955	4,145,900
2022-04-20	0.945	0.970	0.935	0.940	0.940	4,375,700
2022-04-18	0.990	0.990	0.935	0.935	0.935	10,361,900
2022-04-15	0.940	1.020	0.915	0.995	0.995	25,473,000
2022-04-14	0.960	0.970	0.940	0.950	0.950	9,817,900
2022-04-13	0.895	0.960	0.895	0.950	0.950	18,931,801
2022-04-12	0.900	0.905	0.875	0.885	0.885	6,189,500
2022-04-11	0.930	0.940	0.900	0.910	0.910	8,079,600
2022-04-08	0.950	0.965	0.930	0.935	0.935	5,457,600
2022-04-07	0.915	0.960	0.915	0.950	0.950	11,271,800
2022-04-06	0.960	0.980	0.900	0.925	0.925	15,639,500
2022-04-05	0.975	0.995	0.970	0.975	0.975	6,665,000
2022-04-04	0.895	1.000	0.890	0.970	0.970	25,212,801
2022-04-01	0.820	0.900	0.820	0.895	0.895	26,508,699
2022-03-31	0.820	0.830	0.810	0.825	0.825	6,946,300
2022-03-30	0.825	0.845	0.815	0.825	0.825	15,449,500
2022-03-29	0.805	0.825	0.795	0.820	0.820	19,255,600
2022-03-28	0.795	0.800	0.755	0.800	0.800	13,192,000
2022-03-25	0.805	0.830	0.790	0.790	0.790	23,102,100
2022-03-24	0.760	0.805	0.755	0.795	0.795	20,337,100
2022-03-23	0.745	0.775	0.745	0.760	0.760	18,142,100
2022-03-22	0.725	0.755	0.715	0.740	0.740	11,585,500
2022-03-21	0.710	0.730	0.700	0.725	0.725	5,556,200
2022-03-18	0.720	0.730	0.700	0.705	0.705	5,135,800
2022-03-17	0.690	0.765	0.685	0.720	0.720	27,812,301
2022-03-16	0.660	0.685	0.650	0.680	0.680	9,182,400

← NewerPage 19 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.