OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	0.370	0.370	0.365	0.370	0.315	979,700
2023-11-06	0.365	0.370	0.360	0.370	0.315	1,611,800
2023-11-03	0.360	0.360	0.350	0.360	0.306	963,400
2023-11-02	0.360	0.360	0.350	0.355	0.302	96,000
2023-11-01	0.360	0.360	0.350	0.355	0.302	182,700
2023-10-31	0.360	0.360	0.350	0.360	0.306	206,500
2023-10-30	0.360	0.360	0.350	0.355	0.302	501,700
2023-10-27	0.350	0.360	0.350	0.355	0.302	650,200
2023-10-26	0.350	0.355	0.345	0.355	0.302	493,500
2023-10-25	0.350	0.355	0.350	0.355	0.302	222,800
2023-10-24	0.350	0.355	0.350	0.355	0.302	327,600
2023-10-23	0.355	0.355	0.345	0.350	0.298	1,724,900
2023-10-20	0.365	0.365	0.355	0.360	0.306	250,800
2023-10-19	0.365	0.365	0.360	0.360	0.306	366,600
2023-10-18	0.365	0.375	0.355	0.365	0.311	5,595,600
2023-10-17	0.365	0.370	0.360	0.370	0.315	1,245,500
2023-10-16	0.365	0.370	0.360	0.365	0.311	1,290,400
2023-10-13	0.380	0.380	0.360	0.365	0.311	12,295,700
2023-10-12	0.350	0.355	0.345	0.355	0.302	1,169,500
2023-10-11	0.350	0.355	0.345	0.350	0.298	734,300
2023-10-10	0.355	0.355	0.350	0.350	0.298	608,100
2023-10-09	0.355	0.355	0.350	0.350	0.298	785,800
2023-10-06	0.350	0.360	0.350	0.355	0.302	634,900
2023-10-05	0.355	0.360	0.350	0.350	0.298	554,300
2023-10-04	0.355	0.360	0.350	0.355	0.302	3,681,700
2023-10-03	0.345	0.355	0.345	0.355	0.302	2,367,800
2023-10-02	0.350	0.350	0.340	0.345	0.294	693,500
2023-09-29	0.350	0.355	0.345	0.350	0.298	2,120,300
2023-09-27	0.355	0.360	0.345	0.355	0.302	1,879,900
2023-09-26	0.355	0.360	0.355	0.355	0.302	915,000
2023-09-25	0.350	0.360	0.350	0.355	0.302	2,340,000
2023-09-22	0.340	0.350	0.340	0.350	0.298	1,339,300
2023-09-21	0.345	0.345	0.340	0.345	0.294	396,300
2023-09-20	0.335	0.350	0.335	0.345	0.294	2,031,800
2023-09-19	0.335	0.345	0.335	0.340	0.289	958,600
2023-09-18	0.335	0.340	0.330	0.335	0.285	1,406,600
2023-09-15	0.335	0.335	0.330	0.335	0.285	786,400
2023-09-14	0.335	0.340	0.330	0.330	0.281	1,686,300
2023-09-13	0.340	0.340	0.335	0.340	0.289	759,900
2023-09-12	0.330	0.340	0.330	0.340	0.289	674,400
2023-09-11	0.335	0.335	0.325	0.330	0.281	2,197,000
2023-09-08	0.335	0.340	0.330	0.335	0.285	1,563,700
2023-09-07	0.335	0.340	0.330	0.335	0.285	1,937,100
2023-09-06	0.345	0.345	0.335	0.335	0.285	3,141,900
2023-09-05	0.350	0.355	0.340	0.345	0.294	5,176,400
2023-09-04	0.355	0.365	0.350	0.350	0.294	5,001,900
2023-09-01	0.350	0.355	0.345	0.355	0.298	1,815,900
2023-08-30	0.360	0.365	0.340	0.355	0.298	8,265,300
2023-08-29	0.365	0.365	0.350	0.360	0.302	3,438,800
2023-08-28	0.370	0.380	0.360	0.365	0.307	6,877,600
2023-08-25	0.360	0.375	0.350	0.370	0.311	7,345,700
2023-08-24	0.365	0.370	0.360	0.360	0.302	3,716,500
2023-08-23	0.360	0.375	0.360	0.370	0.311	9,484,600
2023-08-22	0.345	0.365	0.345	0.360	0.302	5,831,400
2023-08-21	0.350	0.350	0.340	0.345	0.290	1,543,400
2023-08-18	0.350	0.355	0.345	0.350	0.294	4,416,600
2023-08-17	0.360	0.360	0.350	0.355	0.298	1,603,700
2023-08-16	0.350	0.360	0.345	0.360	0.302	2,010,000
2023-08-15	0.345	0.355	0.340	0.350	0.294	7,302,700
2023-08-14	0.335	0.345	0.335	0.340	0.286	1,468,200

← NewerPage 13 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.