OPCOM Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 0.925 | 0.930 | 0.905 | 0.910 | 0.910 | 8,645,300 |
| 2021-12-15 | 0.905 | 0.925 | 0.905 | 0.915 | 0.915 | 14,669,100 |
| 2021-12-14 | 0.930 | 0.940 | 0.905 | 0.905 | 0.905 | 12,889,300 |
| 2021-12-13 | 0.930 | 0.955 | 0.920 | 0.930 | 0.930 | 8,828,900 |
| 2021-12-10 | 0.960 | 0.965 | 0.915 | 0.930 | 0.930 | 14,765,100 |
| 2021-12-09 | 0.935 | 1.050 | 0.935 | 0.955 | 0.955 | 42,732,699 |
| 2021-12-08 | 0.925 | 0.950 | 0.920 | 0.940 | 0.940 | 16,269,000 |
| 2021-12-07 | 0.930 | 0.960 | 0.910 | 0.920 | 0.920 | 9,913,900 |
| 2021-12-06 | 0.910 | 0.955 | 0.900 | 0.935 | 0.935 | 15,182,100 |
| 2021-12-02 | 0.945 | 0.955 | 0.895 | 0.905 | 0.905 | 11,767,200 |
| 2021-12-01 | 0.905 | 0.970 | 0.900 | 0.950 | 0.950 | 31,247,900 |
| 2021-11-30 | 0.915 | 0.955 | 0.905 | 0.905 | 0.905 | 15,319,500 |
| 2021-11-29 | 0.980 | 0.980 | 0.905 | 0.905 | 0.905 | 12,145,800 |
| 2021-11-26 | 1.060 | 1.070 | 0.990 | 0.995 | 0.995 | 9,473,700 |
| 2021-11-25 | 1.020 | 1.120 | 1.010 | 1.060 | 1.060 | 28,239,000 |
| 2021-11-24 | 1.010 | 1.070 | 1.000 | 1.020 | 1.020 | 21,008,900 |
| 2021-11-23 | 1.000 | 1.020 | 0.965 | 1.010 | 1.010 | 12,527,500 |
| 2021-11-22 | 1.020 | 1.020 | 0.985 | 1.010 | 1.010 | 5,804,800 |
| 2021-11-19 | 1.010 | 1.040 | 0.980 | 1.010 | 1.010 | 12,250,200 |
| 2021-11-18 | 1.020 | 1.030 | 0.995 | 1.010 | 1.010 | 5,160,300 |
| 2021-11-17 | 1.010 | 1.050 | 0.960 | 1.020 | 1.020 | 21,399,600 |
| 2021-11-16 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 5,706,700 |
| 2021-11-15 | 1.040 | 1.040 | 1.000 | 1.020 | 1.020 | 4,796,400 |
| 2021-11-12 | 1.060 | 1.080 | 1.020 | 1.030 | 1.030 | 20,411,900 |
| 2021-11-11 | 1.040 | 1.060 | 1.000 | 1.040 | 1.040 | 10,792,600 |
| 2021-11-10 | 1.030 | 1.080 | 1.010 | 1.040 | 1.040 | 13,167,100 |
| 2021-11-09 | 1.090 | 1.120 | 1.020 | 1.020 | 1.020 | 16,507,301 |
| 2021-11-08 | 1.100 | 1.110 | 1.040 | 1.100 | 1.100 | 9,883,700 |
| 2021-11-05 | 1.150 | 1.160 | 1.070 | 1.100 | 1.100 | 12,402,700 |
| 2021-11-03 | 1.170 | 1.210 | 1.130 | 1.140 | 1.140 | 10,559,200 |
| 2021-11-02 | 1.140 | 1.190 | 1.130 | 1.160 | 1.160 | 9,998,300 |
| 2021-11-01 | 1.180 | 1.230 | 1.130 | 1.160 | 1.160 | 11,036,100 |
| 2021-10-29 | 1.220 | 1.260 | 1.180 | 1.210 | 1.210 | 13,993,500 |
| 2021-10-28 | 1.290 | 1.310 | 1.190 | 1.210 | 1.210 | 17,101,301 |
| 2021-10-27 | 1.310 | 1.340 | 1.280 | 1.290 | 1.290 | 18,298,900 |
| 2021-10-26 | 1.300 | 1.340 | 1.270 | 1.300 | 1.300 | 11,804,500 |
| 2021-10-25 | 1.340 | 1.400 | 1.260 | 1.290 | 1.290 | 40,803,301 |
| 2021-10-22 | 1.130 | 1.360 | 1.110 | 1.330 | 1.330 | 74,437,398 |
| 2021-10-21 | 1.190 | 1.200 | 1.130 | 1.130 | 1.130 | 10,454,800 |
| 2021-10-20 | 1.150 | 1.260 | 1.110 | 1.180 | 1.180 | 29,985,100 |
| 2021-10-18 | 1.380 | 1.400 | 1.150 | 1.170 | 1.170 | 28,009,000 |
| 2021-10-15 | 1.350 | 1.450 | 1.330 | 1.380 | 1.380 | 26,086,000 |
| 2021-10-14 | 1.500 | 1.610 | 1.300 | 1.320 | 1.320 | 74,157,602 |
← NewerPage 21 of 21 · 1,243 trading days
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.