OPCOM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.300	0.300	0.290	0.295	0.295	390,700
2024-11-21	0.300	0.305	0.300	0.300	0.300	174,000
2024-11-20	0.305	0.305	0.300	0.305	0.305	136,400
2024-11-19	0.305	0.305	0.300	0.305	0.305	247,700
2024-11-18	0.305	0.305	0.300	0.300	0.300	323,900
2024-11-15	0.305	0.310	0.305	0.310	0.310	326,700
2024-11-14	0.305	0.310	0.305	0.310	0.310	230,100
2024-11-13	0.305	0.310	0.300	0.310	0.310	257,700
2024-11-12	0.315	0.320	0.305	0.305	0.305	256,400
2024-11-11	0.310	0.310	0.310	0.310	0.310	223,000
2024-11-08	0.315	0.315	0.310	0.310	0.310	228,000
2024-11-07	0.320	0.320	0.310	0.315	0.315	398,300
2024-11-06	0.305	0.325	0.305	0.320	0.320	942,500
2024-11-05	0.305	0.310	0.305	0.310	0.310	219,300
2024-11-04	0.300	0.305	0.295	0.305	0.305	601,700
2024-11-01	0.300	0.305	0.300	0.305	0.305	311,600
2024-10-30	0.315	0.315	0.305	0.305	0.305	569,800
2024-10-29	0.315	0.320	0.310	0.315	0.315	489,800
2024-10-28	0.310	0.310	0.310	0.310	0.310	176,800
2024-10-25	0.315	0.315	0.305	0.315	0.315	511,800
2024-10-24	0.310	0.315	0.305	0.315	0.315	436,100
2024-10-23	0.305	0.315	0.305	0.310	0.310	140,200
2024-10-22	0.315	0.320	0.305	0.310	0.310	439,800
2024-10-21	0.310	0.315	0.305	0.310	0.310	799,400
2024-10-18	0.315	0.320	0.310	0.315	0.315	308,800
2024-10-17	0.320	0.320	0.310	0.315	0.315	470,400
2024-10-16	0.310	0.315	0.305	0.315	0.315	714,200
2024-10-15	0.310	0.320	0.305	0.315	0.315	521,400
2024-10-14	0.330	0.330	0.300	0.310	0.310	2,026,200
2024-10-11	0.340	0.340	0.330	0.330	0.330	855,900
2024-10-10	0.340	0.340	0.330	0.340	0.340	469,700
2024-10-09	0.345	0.345	0.335	0.340	0.340	349,900
2024-10-08	0.340	0.345	0.330	0.340	0.340	1,081,200
2024-10-07	0.350	0.355	0.335	0.335	0.335	1,006,200
2024-10-04	0.345	0.350	0.340	0.350	0.350	2,022,200
2024-10-03	0.355	0.355	0.345	0.345	0.345	1,457,000
2024-10-02	0.370	0.370	0.355	0.355	0.355	1,037,300
2024-10-01	0.365	0.370	0.360	0.370	0.370	999,300
2024-09-30	0.370	0.375	0.365	0.370	0.370	486,900
2024-09-27	0.380	0.380	0.370	0.370	0.370	645,300
2024-09-26	0.370	0.390	0.365	0.385	0.385	4,278,100
2024-09-25	0.380	0.390	0.370	0.375	0.375	2,578,900
2024-09-24	0.375	0.385	0.370	0.370	0.370	1,157,600
2024-09-23	0.380	0.405	0.380	0.380	0.380	2,035,000
2024-09-20	0.380	0.385	0.375	0.380	0.380	820,000
2024-09-19	0.370	0.380	0.365	0.380	0.380	2,580,000
2024-09-18	0.365	0.370	0.360	0.365	0.365	436,000
2024-09-17	0.380	0.385	0.360	0.360	0.360	3,351,800
2024-09-13	0.385	0.390	0.380	0.385	0.385	4,129,300
2024-09-12	0.390	0.395	0.385	0.385	0.385	238,700
2024-09-11	0.395	0.395	0.380	0.385	0.385	1,264,100
2024-09-10	0.405	0.410	0.395	0.400	0.400	4,128,700
2024-09-09	0.400	0.405	0.400	0.405	0.405	270,800
2024-09-06	0.420	0.420	0.400	0.410	0.410	4,486,700
2024-09-05	0.400	0.415	0.390	0.395	0.395	5,082,500
2024-09-04	0.410	0.410	0.395	0.395	0.395	1,355,000
2024-09-03	0.410	0.430	0.410	0.415	0.415	4,245,500
2024-09-02	0.405	0.430	0.400	0.400	0.400	6,755,400
2024-08-30	0.415	0.430	0.405	0.405	0.405	546,500
2024-08-29	0.425	0.445	0.415	0.420	0.420	6,375,600

← NewerPage 9 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.