OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	0.355	0.360	0.355	0.360	0.310	488,900
2024-02-05	0.355	0.360	0.355	0.360	0.310	228,400
2024-02-02	0.355	0.365	0.355	0.360	0.310	446,600
2024-01-31	0.355	0.360	0.355	0.355	0.306	189,200
2024-01-30	0.355	0.355	0.350	0.355	0.306	577,900
2024-01-29	0.355	0.360	0.350	0.360	0.310	614,000
2024-01-26	0.355	0.360	0.355	0.355	0.306	388,100
2024-01-24	0.360	0.360	0.355	0.360	0.310	471,300
2024-01-23	0.360	0.365	0.355	0.360	0.310	530,200
2024-01-22	0.360	0.365	0.355	0.360	0.310	493,500
2024-01-19	0.355	0.360	0.355	0.360	0.310	251,000
2024-01-18	0.360	0.360	0.350	0.355	0.306	1,501,800
2024-01-17	0.365	0.365	0.355	0.355	0.306	1,324,900
2024-01-16	0.365	0.370	0.360	0.365	0.315	1,612,300
2024-01-15	0.365	0.365	0.360	0.365	0.315	227,900
2024-01-12	0.365	0.365	0.360	0.365	0.315	222,600
2024-01-11	0.370	0.370	0.360	0.360	0.310	595,300
2024-01-10	0.365	0.370	0.365	0.370	0.319	714,300
2024-01-09	0.375	0.375	0.365	0.370	0.319	585,500
2024-01-08	0.360	0.380	0.360	0.375	0.323	2,335,100
2024-01-05	0.365	0.370	0.360	0.365	0.315	680,300
2024-01-04	0.370	0.370	0.360	0.365	0.315	817,400
2024-01-03	0.365	0.370	0.360	0.370	0.319	787,800
2024-01-02	0.365	0.365	0.360	0.365	0.315	218,500
2023-12-29	0.355	0.370	0.350	0.370	0.319	3,101,700
2023-12-28	0.355	0.360	0.350	0.360	0.310	671,100
2023-12-27	0.350	0.350	0.350	0.350	0.302	387,500
2023-12-26	0.350	0.355	0.350	0.350	0.302	178,800
2023-12-22	0.360	0.360	0.350	0.350	0.302	205,500
2023-12-21	0.360	0.360	0.350	0.360	0.310	232,500
2023-12-20	0.355	0.360	0.355	0.360	0.310	327,200
2023-12-19	0.350	0.355	0.350	0.355	0.306	85,500
2023-12-18	0.350	0.355	0.350	0.350	0.302	152,600
2023-12-15	0.350	0.355	0.350	0.355	0.306	327,800
2023-12-14	0.355	0.355	0.350	0.350	0.302	647,000
2023-12-13	0.350	0.355	0.345	0.355	0.306	447,800
2023-12-12	0.350	0.355	0.350	0.350	0.302	348,700
2023-12-11	0.350	0.350	0.345	0.345	0.297	267,400
2023-12-08	0.345	0.355	0.345	0.355	0.306	383,000
2023-12-07	0.350	0.350	0.345	0.350	0.302	161,100
2023-12-06	0.345	0.350	0.345	0.345	0.297	1,053,600
2023-12-05	0.345	0.355	0.345	0.350	0.302	268,100
2023-12-04	0.355	0.355	0.345	0.345	0.297	273,500
2023-12-01	0.350	0.355	0.350	0.355	0.302	309,400
2023-11-30	0.355	0.355	0.350	0.355	0.302	2,049,200
2023-11-29	0.355	0.355	0.350	0.355	0.302	558,600
2023-11-28	0.355	0.355	0.355	0.355	0.302	749,400
2023-11-27	0.365	0.365	0.350	0.350	0.298	2,293,200
2023-11-24	0.360	0.365	0.360	0.365	0.311	988,000
2023-11-23	0.365	0.365	0.360	0.365	0.311	778,600
2023-11-22	0.370	0.370	0.360	0.365	0.311	1,435,100
2023-11-21	0.380	0.380	0.365	0.370	0.315	1,911,000
2023-11-20	0.380	0.385	0.370	0.380	0.323	2,679,200
2023-11-17	0.375	0.380	0.370	0.380	0.323	4,641,000
2023-11-16	0.370	0.375	0.365	0.375	0.319	1,303,400
2023-11-15	0.370	0.370	0.365	0.370	0.315	381,500
2023-11-14	0.370	0.370	0.360	0.365	0.311	890,700
2023-11-10	0.370	0.370	0.365	0.370	0.315	529,300
2023-11-09	0.370	0.370	0.360	0.370	0.315	715,800
2023-11-08	0.370	0.370	0.365	0.370	0.315	651,000

← NewerPage 12 of 21 · 1,225 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.