OPCOM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.315	0.315	0.310	0.310	0.310	153,000
2025-02-20	0.310	0.315	0.305	0.305	0.305	680,900
2025-02-19	0.320	0.325	0.310	0.310	0.310	717,500
2025-02-18	0.325	0.330	0.320	0.320	0.320	239,400
2025-02-17	0.340	0.340	0.325	0.325	0.325	728,600
2025-02-14	0.340	0.345	0.335	0.340	0.340	309,200
2025-02-13	0.340	0.345	0.335	0.335	0.335	331,000
2025-02-12	0.345	0.350	0.335	0.335	0.335	509,000
2025-02-10	0.325	0.350	0.325	0.340	0.340	844,900
2025-02-07	0.320	0.330	0.320	0.320	0.320	19,300
2025-02-06	0.330	0.330	0.320	0.320	0.320	61,900
2025-02-05	0.325	0.325	0.320	0.325	0.325	191,000
2025-02-04	0.315	0.330	0.315	0.325	0.325	445,100
2025-02-03	0.315	0.320	0.315	0.320	0.320	217,100
2025-01-31	0.320	0.320	0.315	0.315	0.315	306,400
2025-01-28	0.320	0.320	0.310	0.320	0.320	245,300
2025-01-27	0.325	0.325	0.315	0.315	0.315	224,000
2025-01-24	0.320	0.330	0.320	0.325	0.325	450,700
2025-01-23	0.330	0.335	0.315	0.315	0.315	139,900
2025-01-22	0.325	0.340	0.325	0.330	0.330	187,200
2025-01-21	0.325	0.325	0.320	0.320	0.320	171,800
2025-01-20	0.325	0.325	0.315	0.320	0.320	299,600
2025-01-17	0.305	0.335	0.305	0.330	0.330	330,100
2025-01-16	0.305	0.310	0.305	0.310	0.310	133,200
2025-01-15	0.315	0.315	0.300	0.310	0.310	1,156,100
2025-01-14	0.320	0.325	0.315	0.315	0.315	132,200
2025-01-13	0.325	0.325	0.315	0.320	0.320	493,000
2025-01-10	0.330	0.330	0.320	0.330	0.330	311,300
2025-01-09	0.330	0.330	0.325	0.325	0.325	382,500
2025-01-08	0.330	0.335	0.330	0.330	0.330	529,800
2025-01-07	0.345	0.345	0.335	0.335	0.335	574,500
2025-01-06	0.345	0.350	0.340	0.345	0.345	320,700
2025-01-03	0.345	0.350	0.345	0.350	0.350	379,300
2025-01-02	0.350	0.355	0.335	0.350	0.350	1,092,900
2024-12-31	0.360	0.365	0.345	0.355	0.355	1,186,900
2024-12-30	0.350	0.360	0.350	0.360	0.360	805,200
2024-12-27	0.345	0.360	0.345	0.350	0.350	1,670,800
2024-12-26	0.335	0.350	0.335	0.345	0.345	579,000
2024-12-24	0.345	0.350	0.335	0.340	0.340	842,400
2024-12-23	0.330	0.350	0.325	0.340	0.340	1,441,100
2024-12-20	0.320	0.335	0.320	0.325	0.325	922,200
2024-12-19	0.330	0.330	0.315	0.320	0.320	1,963,200
2024-12-18	0.325	0.330	0.320	0.330	0.330	489,500
2024-12-17	0.340	0.340	0.320	0.330	0.330	1,091,200
2024-12-16	0.345	0.350	0.330	0.340	0.340	562,500
2024-12-13	0.350	0.360	0.345	0.345	0.345	2,067,400
2024-12-12	0.345	0.350	0.340	0.345	0.345	838,600
2024-12-11	0.355	0.360	0.345	0.350	0.350	835,200
2024-12-10	0.355	0.360	0.340	0.355	0.355	729,200
2024-12-09	0.370	0.370	0.350	0.355	0.355	862,500
2024-12-06	0.375	0.390	0.370	0.370	0.370	7,283,100
2024-12-05	0.360	0.385	0.345	0.385	0.385	2,342,200
2024-12-04	0.345	0.375	0.345	0.360	0.360	3,677,400
2024-12-03	0.335	0.345	0.325	0.340	0.340	1,086,500
2024-12-02	0.340	0.345	0.325	0.335	0.335	1,410,600
2024-11-29	0.325	0.360	0.320	0.345	0.345	4,120,600
2024-11-28	0.300	0.320	0.300	0.315	0.315	945,700
2024-11-27	0.300	0.310	0.295	0.300	0.300	582,400
2024-11-26	0.300	0.305	0.295	0.295	0.295	285,200
2024-11-25	0.295	0.305	0.295	0.300	0.300	182,600

← NewerPage 8 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.