OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	0.380	0.380	0.350	0.360	0.317	3,452,300
2024-08-02	0.395	0.395	0.385	0.385	0.339	1,348,100
2024-08-01	0.400	0.400	0.395	0.395	0.348	151,900
2024-07-31	0.400	0.400	0.390	0.400	0.353	661,600
2024-07-30	0.400	0.405	0.395	0.400	0.353	636,500
2024-07-29	0.400	0.400	0.400	0.400	0.353	293,400
2024-07-26	0.405	0.405	0.400	0.405	0.357	699,400
2024-07-25	0.405	0.410	0.400	0.405	0.357	641,900
2024-07-24	0.410	0.410	0.405	0.405	0.357	279,500
2024-07-23	0.410	0.415	0.405	0.410	0.362	473,800
2024-07-22	0.415	0.415	0.400	0.405	0.357	3,006,400
2024-07-19	0.420	0.420	0.415	0.420	0.370	846,100
2024-07-18	0.415	0.425	0.410	0.420	0.370	1,984,200
2024-07-17	0.410	0.420	0.410	0.415	0.366	1,718,400
2024-07-16	0.415	0.420	0.410	0.410	0.362	539,400
2024-07-15	0.415	0.420	0.415	0.415	0.366	544,600
2024-07-12	0.415	0.415	0.410	0.410	0.362	766,400
2024-07-11	0.415	0.420	0.410	0.410	0.362	1,233,500
2024-07-10	0.425	0.425	0.415	0.420	0.370	847,700
2024-07-09	0.425	0.425	0.415	0.425	0.375	675,800
2024-07-05	0.420	0.425	0.415	0.420	0.370	861,900
2024-07-04	0.430	0.435	0.420	0.425	0.375	1,012,500
2024-07-03	0.415	0.430	0.415	0.430	0.379	1,749,200
2024-07-02	0.420	0.425	0.415	0.420	0.370	2,088,700
2024-07-01	0.410	0.425	0.410	0.420	0.370	1,359,400
2024-06-28	0.420	0.420	0.395	0.410	0.362	5,133,000
2024-06-27	0.450	0.450	0.415	0.420	0.370	5,797,600
2024-06-26	0.430	0.445	0.430	0.440	0.388	2,935,100
2024-06-25	0.430	0.450	0.430	0.430	0.379	7,086,700
2024-06-24	0.425	0.430	0.415	0.425	0.375	791,300
2024-06-21	0.420	0.430	0.415	0.420	0.370	1,325,100
2024-06-20	0.420	0.420	0.410	0.420	0.370	874,000
2024-06-19	0.420	0.425	0.410	0.420	0.370	2,281,000
2024-06-18	0.445	0.455	0.415	0.425	0.375	9,210,400
2024-06-14	0.435	0.445	0.435	0.440	0.388	3,178,100
2024-06-13	0.430	0.435	0.430	0.435	0.384	3,635,700
2024-06-12	0.440	0.445	0.420	0.430	0.379	4,586,500
2024-06-11	0.420	0.440	0.420	0.440	0.388	6,708,300
2024-06-10	0.415	0.420	0.410	0.415	0.366	851,800
2024-06-07	0.410	0.425	0.410	0.410	0.362	1,022,000
2024-06-06	0.420	0.425	0.405	0.410	0.362	2,466,800
2024-06-05	0.415	0.430	0.415	0.425	0.371	3,445,000
2024-06-04	0.415	0.425	0.415	0.415	0.362	1,114,500
2024-05-31	0.425	0.425	0.410	0.415	0.362	1,102,600
2024-05-30	0.410	0.435	0.405	0.425	0.371	3,857,700
2024-05-29	0.415	0.415	0.405	0.410	0.358	1,929,300
2024-05-28	0.425	0.430	0.410	0.420	0.366	3,402,000
2024-05-27	0.435	0.440	0.425	0.425	0.371	2,339,900
2024-05-24	0.425	0.430	0.415	0.430	0.375	3,435,300
2024-05-23	0.415	0.435	0.415	0.425	0.371	6,642,700
2024-05-21	0.420	0.430	0.415	0.415	0.362	3,792,300
2024-05-20	0.440	0.450	0.415	0.420	0.366	9,375,000
2024-05-17	0.425	0.445	0.425	0.440	0.384	9,631,800
2024-05-16	0.405	0.425	0.400	0.420	0.366	9,866,100
2024-05-15	0.395	0.405	0.395	0.405	0.353	1,390,100
2024-05-14	0.395	0.400	0.390	0.400	0.349	2,363,800
2024-05-13	0.385	0.400	0.385	0.400	0.349	1,276,600
2024-05-10	0.385	0.395	0.385	0.390	0.340	1,290,400
2024-05-09	0.395	0.395	0.385	0.385	0.336	1,292,000
2024-05-08	0.395	0.405	0.390	0.395	0.345	5,949,200

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0045 MYR
2026-06-04	0.0045 MYR
2026-03-10	0.0045 MYR
2025-12-02	0.0045 MYR
2025-09-03	0.0045 MYR
2025-06-04	0.0045 MYR
2025-03-11	0.0045 MYR
2024-12-03	0.0045 MYR
2024-09-03	0.0045 MYR
2024-06-06	0.0045 MYR
2024-03-13	0.0045 MYR
2023-12-04	0.0045 MYR
2023-09-05	0.0045 MYR
2023-06-06	0.0040 MYR
2023-03-06	0.0040 MYR
2022-12-05	0.0040 MYR
2022-08-29	0.0040 MYR
2022-06-07	0.0030 MYR
2022-03-04	0.0030 MYR
2021-12-06	0.0025 MYR
2021-09-06	0.0025 MYR
2021-06-09	0.0025 MYR
2021-03-26	0.0025 MYR
2020-12-11	0.0025 MYR
2020-09-11	0.0025 MYR
2020-06-29	0.0025 MYR
2020-03-26	0.0050 MYR
2019-12-12	0.0025 MYR
2019-09-12	0.0050 MYR
2019-06-27	0.0025 MYR
2019-03-27	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.