OPCOM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.680	0.685	0.635	0.640	0.640	12,588,100
2022-03-14	0.685	0.695	0.675	0.685	0.685	4,620,900
2022-03-11	0.680	0.705	0.655	0.685	0.685	10,172,100
2022-03-10	0.715	0.720	0.680	0.680	0.680	14,192,000
2022-03-09	0.680	0.715	0.670	0.700	0.700	22,187,900
2022-03-08	0.700	0.740	0.620	0.680	0.680	29,092,400
2022-03-07	0.950	0.950	0.745	0.765	0.765	27,107,199
2022-03-04	0.980	1.000	0.930	0.960	0.960	23,696,199
2022-03-03	0.985	1.010	0.980	0.990	0.990	8,754,600
2022-03-02	1.040	1.050	0.990	0.990	0.990	17,608,600
2022-03-01	1.060	1.060	1.020	1.040	1.040	10,634,500
2022-02-28	1.050	1.080	1.020	1.040	1.040	11,306,900
2022-02-25	1.070	1.090	1.040	1.040	1.040	11,332,700
2022-02-24	1.090	1.140	0.990	1.060	1.060	39,187,199
2022-02-23	1.080	1.160	1.080	1.160	1.160	25,779,600
2022-02-22	1.080	1.120	1.070	1.070	1.070	29,090,801
2022-02-21	1.080	1.100	1.060	1.090	1.090	18,904,699
2022-02-18	1.060	1.110	1.060	1.090	1.090	26,589,301
2022-02-17	1.170	1.200	1.060	1.080	1.080	63,762,301
2022-02-16	1.040	1.150	1.030	1.150	1.150	46,131,398
2022-02-15	1.050	1.070	1.040	1.040	1.040	30,634,301
2022-02-14	1.060	1.080	1.050	1.050	1.050	27,009,301
2022-02-11	1.050	1.070	1.030	1.060	1.060	11,726,700
2022-02-10	1.050	1.120	1.040	1.050	1.050	50,923,699
2022-02-09	1.050	1.070	1.040	1.050	1.050	30,000,699
2022-02-08	1.040	1.060	1.030	1.050	1.050	17,435,600
2022-02-07	1.060	1.060	1.010	1.040	1.040	36,465,801
2022-02-04	1.060	1.080	1.030	1.060	1.060	34,185,102
2022-02-03	1.060	1.080	1.010	1.060	1.060	18,660,100
2022-01-31	1.060	1.110	1.040	1.060	1.060	34,388,000
2022-01-28	1.010	1.080	0.985	1.050	1.050	51,201,801
2022-01-27	0.985	1.020	0.960	1.000	1.000	36,206,000
2022-01-26	0.950	0.990	0.945	0.985	0.985	36,238,398
2022-01-25	0.935	0.960	0.915	0.945	0.945	31,822,900
2022-01-24	0.930	0.955	0.925	0.935	0.935	17,258,801
2022-01-21	0.890	0.940	0.880	0.925	0.925	31,250,100
2022-01-20	0.855	0.900	0.855	0.890	0.890	31,117,400
2022-01-19	0.885	0.885	0.850	0.855	0.855	21,650,699
2022-01-17	0.905	0.905	0.880	0.885	0.885	17,909,301
2022-01-14	0.905	0.925	0.895	0.905	0.905	24,067,801
2022-01-13	0.930	0.935	0.905	0.905	0.905	10,888,800
2022-01-12	0.920	0.940	0.915	0.930	0.930	11,452,300
2022-01-11	0.925	0.930	0.915	0.920	0.920	19,992,699
2022-01-10	0.945	0.955	0.925	0.925	0.925	13,021,400
2022-01-07	0.945	0.960	0.940	0.945	0.945	10,453,300
2022-01-06	0.945	0.975	0.945	0.945	0.945	25,386,900
2022-01-05	0.990	1.010	0.940	0.950	0.950	28,775,900
2022-01-04	1.020	1.030	0.990	0.990	0.990	22,350,400
2022-01-03	0.960	1.030	0.960	0.990	0.990	41,157,000
2021-12-31	0.955	0.970	0.940	0.955	0.955	8,594,200
2021-12-30	0.955	0.980	0.940	0.955	0.955	17,351,801
2021-12-29	0.985	1.010	0.945	0.955	0.955	26,866,801
2021-12-28	0.950	0.995	0.945	0.980	0.980	20,335,801
2021-12-27	0.910	0.950	0.910	0.950	0.950	20,571,000
2021-12-24	0.920	0.935	0.905	0.910	0.910	8,882,100
2021-12-23	0.925	0.940	0.905	0.915	0.915	12,358,700
2021-12-22	0.920	0.965	0.910	0.920	0.920	14,803,100
2021-12-21	0.910	0.920	0.880	0.915	0.915	19,964,801
2021-12-20	0.905	0.925	0.885	0.905	0.905	19,795,301
2021-12-17	0.910	0.915	0.895	0.905	0.905	13,085,400

← NewerPage 20 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.