OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	0.385	0.400	0.380	0.395	0.345	2,232,300
2024-05-06	0.380	0.395	0.375	0.385	0.336	2,724,000
2024-05-03	0.380	0.385	0.380	0.380	0.332	447,200
2024-05-02	0.380	0.380	0.380	0.380	0.332	316,500
2024-04-30	0.380	0.385	0.375	0.380	0.332	1,076,300
2024-04-29	0.370	0.380	0.370	0.380	0.332	620,300
2024-04-26	0.370	0.375	0.370	0.375	0.327	243,300
2024-04-25	0.375	0.375	0.365	0.370	0.323	501,800
2024-04-24	0.370	0.375	0.370	0.375	0.327	749,500
2024-04-23	0.370	0.375	0.365	0.370	0.323	403,200
2024-04-22	0.360	0.370	0.360	0.370	0.323	487,700
2024-04-19	0.370	0.370	0.355	0.365	0.318	1,476,100
2024-04-18	0.375	0.375	0.370	0.370	0.323	275,000
2024-04-17	0.365	0.380	0.365	0.380	0.332	1,541,100
2024-04-16	0.370	0.370	0.350	0.365	0.318	4,870,100
2024-04-15	0.375	0.375	0.370	0.375	0.327	891,600
2024-04-12	0.380	0.385	0.375	0.385	0.336	619,000
2024-04-09	0.370	0.385	0.370	0.380	0.332	1,174,000
2024-04-08	0.375	0.375	0.365	0.370	0.323	1,384,200
2024-04-05	0.375	0.375	0.365	0.375	0.327	3,020,400
2024-04-04	0.375	0.380	0.370	0.375	0.327	2,353,400
2024-04-03	0.390	0.395	0.375	0.375	0.327	5,514,200
2024-04-02	0.395	0.400	0.385	0.390	0.340	1,570,000
2024-04-01	0.390	0.400	0.390	0.395	0.345	1,222,200
2024-03-29	0.400	0.400	0.385	0.390	0.340	1,265,800
2024-03-27	0.405	0.410	0.395	0.400	0.349	3,624,400
2024-03-26	0.385	0.405	0.385	0.400	0.349	5,212,400
2024-03-25	0.390	0.390	0.380	0.385	0.336	1,441,900
2024-03-22	0.395	0.400	0.385	0.390	0.340	2,323,200
2024-03-21	0.385	0.400	0.380	0.395	0.345	6,750,700
2024-03-20	0.375	0.385	0.375	0.385	0.336	2,072,100
2024-03-19	0.370	0.375	0.365	0.375	0.327	1,680,800
2024-03-18	0.375	0.375	0.370	0.370	0.323	506,800
2024-03-15	0.375	0.380	0.370	0.375	0.327	1,010,800
2024-03-14	0.375	0.380	0.370	0.380	0.332	570,000
2024-03-13	0.375	0.380	0.370	0.375	0.327	953,700
2024-03-12	0.385	0.385	0.370	0.380	0.328	3,140,600
2024-03-11	0.385	0.390	0.385	0.385	0.332	2,531,300
2024-03-08	0.385	0.390	0.380	0.385	0.332	749,200
2024-03-07	0.385	0.390	0.375	0.385	0.332	2,485,800
2024-03-06	0.380	0.395	0.380	0.390	0.336	6,350,700
2024-03-05	0.375	0.380	0.375	0.380	0.328	3,138,400
2024-03-04	0.365	0.375	0.365	0.375	0.323	1,707,700
2024-03-01	0.365	0.365	0.360	0.365	0.315	433,300
2024-02-29	0.365	0.365	0.355	0.365	0.315	1,315,100
2024-02-28	0.370	0.370	0.365	0.365	0.315	565,900
2024-02-27	0.370	0.375	0.370	0.370	0.319	3,349,500
2024-02-26	0.360	0.365	0.360	0.365	0.315	1,055,500
2024-02-23	0.360	0.365	0.355	0.360	0.310	1,242,800
2024-02-22	0.360	0.365	0.360	0.360	0.310	221,800
2024-02-21	0.365	0.365	0.360	0.365	0.315	404,800
2024-02-20	0.365	0.365	0.365	0.365	0.315	293,700
2024-02-19	0.370	0.370	0.365	0.365	0.315	409,300
2024-02-16	0.365	0.370	0.360	0.370	0.319	508,500
2024-02-15	0.360	0.365	0.360	0.365	0.315	392,900
2024-02-14	0.360	0.360	0.355	0.360	0.310	205,000
2024-02-13	0.355	0.360	0.355	0.360	0.310	173,900
2024-02-09	0.355	0.360	0.355	0.360	0.310	82,400
2024-02-08	0.360	0.360	0.355	0.360	0.310	62,100
2024-02-07	0.355	0.360	0.355	0.355	0.306	75,900

← NewerPage 11 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.