OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.335	0.340	0.335	0.340	0.286	1,663,300
2023-08-10	0.335	0.340	0.335	0.340	0.286	2,629,900
2023-08-09	0.335	0.340	0.335	0.340	0.286	992,200
2023-08-08	0.340	0.340	0.330	0.340	0.286	1,380,800
2023-08-07	0.340	0.340	0.335	0.340	0.286	366,700
2023-08-04	0.335	0.340	0.330	0.340	0.286	930,700
2023-08-03	0.340	0.340	0.330	0.335	0.281	2,105,700
2023-08-02	0.340	0.340	0.335	0.340	0.286	736,800
2023-08-01	0.350	0.350	0.335	0.340	0.286	877,700
2023-07-31	0.345	0.345	0.335	0.345	0.290	2,381,900
2023-07-28	0.340	0.345	0.335	0.345	0.290	1,183,900
2023-07-27	0.330	0.345	0.330	0.345	0.290	3,247,000
2023-07-26	0.325	0.330	0.325	0.330	0.277	1,401,000
2023-07-25	0.325	0.325	0.320	0.320	0.269	164,500
2023-07-24	0.325	0.325	0.320	0.320	0.269	547,100
2023-07-21	0.325	0.325	0.320	0.325	0.273	514,800
2023-07-20	0.325	0.325	0.320	0.325	0.273	521,600
2023-07-18	0.325	0.330	0.320	0.325	0.273	511,600
2023-07-17	0.325	0.325	0.320	0.325	0.273	385,300
2023-07-14	0.320	0.325	0.320	0.325	0.273	370,500
2023-07-13	0.320	0.325	0.315	0.320	0.269	480,400
2023-07-12	0.320	0.325	0.315	0.320	0.269	438,600
2023-07-11	0.320	0.320	0.315	0.320	0.269	259,500
2023-07-10	0.320	0.325	0.315	0.320	0.269	431,500
2023-07-07	0.320	0.325	0.320	0.325	0.273	21,200
2023-07-06	0.325	0.325	0.320	0.325	0.273	130,300
2023-07-05	0.320	0.330	0.320	0.325	0.273	303,800
2023-07-04	0.325	0.330	0.320	0.325	0.273	370,600
2023-07-03	0.320	0.325	0.315	0.325	0.273	234,600
2023-06-30	0.320	0.325	0.315	0.325	0.273	361,600
2023-06-28	0.320	0.320	0.320	0.320	0.269	322,000
2023-06-27	0.325	0.325	0.320	0.320	0.269	467,000
2023-06-26	0.325	0.325	0.320	0.325	0.273	290,100
2023-06-23	0.330	0.330	0.320	0.320	0.269	432,100
2023-06-22	0.325	0.330	0.325	0.325	0.273	290,100
2023-06-21	0.330	0.330	0.320	0.330	0.277	266,300
2023-06-20	0.330	0.335	0.320	0.330	0.277	766,400
2023-06-19	0.330	0.335	0.325	0.330	0.277	185,700
2023-06-16	0.335	0.335	0.330	0.335	0.281	237,200
2023-06-15	0.330	0.335	0.330	0.330	0.277	257,400
2023-06-14	0.325	0.340	0.325	0.330	0.277	808,300
2023-06-13	0.325	0.330	0.320	0.330	0.277	539,400
2023-06-12	0.325	0.330	0.325	0.330	0.277	119,100
2023-06-09	0.330	0.330	0.325	0.330	0.277	233,800
2023-06-08	0.330	0.335	0.325	0.330	0.277	222,000
2023-06-07	0.330	0.335	0.325	0.330	0.277	178,000
2023-06-06	0.330	0.335	0.320	0.330	0.277	377,300
2023-06-02	0.330	0.335	0.325	0.330	0.274	169,200
2023-06-01	0.325	0.330	0.325	0.330	0.274	41,000
2023-05-31	0.325	0.330	0.325	0.330	0.274	564,100
2023-05-30	0.330	0.335	0.325	0.330	0.274	221,100
2023-05-29	0.330	0.335	0.325	0.335	0.278	368,300
2023-05-26	0.320	0.330	0.320	0.330	0.274	715,400
2023-05-25	0.325	0.330	0.320	0.330	0.274	304,900
2023-05-24	0.325	0.330	0.320	0.325	0.270	390,200
2023-05-23	0.325	0.330	0.325	0.330	0.274	618,200
2023-05-22	0.325	0.325	0.320	0.325	0.270	113,800
2023-05-19	0.325	0.325	0.320	0.320	0.266	428,500
2023-05-18	0.325	0.325	0.320	0.325	0.270	227,700
2023-05-17	0.325	0.325	0.315	0.325	0.270	148,300

← NewerPage 14 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.