OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.320	0.325	0.320	0.320	0.266	363,000
2023-05-15	0.325	0.325	0.320	0.320	0.266	411,400
2023-05-12	0.325	0.330	0.320	0.330	0.274	257,200
2023-05-11	0.325	0.330	0.320	0.325	0.270	175,000
2023-05-10	0.330	0.330	0.320	0.325	0.270	226,600
2023-05-09	0.320	0.330	0.315	0.325	0.270	597,600
2023-05-08	0.325	0.325	0.315	0.320	0.266	800,500
2023-05-05	0.330	0.330	0.320	0.325	0.270	890,700
2023-05-03	0.325	0.330	0.320	0.330	0.274	394,900
2023-05-02	0.330	0.335	0.320	0.330	0.274	691,400
2023-04-28	0.325	0.330	0.320	0.325	0.270	473,900
2023-04-27	0.325	0.325	0.320	0.325	0.270	30,300
2023-04-26	0.325	0.330	0.320	0.330	0.274	1,138,700
2023-04-25	0.330	0.340	0.325	0.330	0.274	335,500
2023-04-20	0.330	0.335	0.325	0.335	0.278	530,400
2023-04-19	0.330	0.335	0.330	0.335	0.278	365,500
2023-04-18	0.330	0.335	0.330	0.335	0.278	371,000
2023-04-17	0.335	0.335	0.330	0.335	0.278	665,500
2023-04-14	0.340	0.340	0.335	0.335	0.278	621,800
2023-04-13	0.340	0.345	0.335	0.340	0.282	245,100
2023-04-12	0.340	0.340	0.335	0.340	0.282	317,000
2023-04-11	0.340	0.345	0.335	0.340	0.282	797,200
2023-04-10	0.330	0.345	0.330	0.335	0.278	1,286,800
2023-04-07	0.325	0.335	0.325	0.330	0.274	418,400
2023-04-06	0.330	0.335	0.325	0.330	0.274	665,600
2023-04-05	0.330	0.335	0.330	0.335	0.278	570,100
2023-04-04	0.335	0.335	0.325	0.335	0.278	907,800
2023-04-03	0.320	0.335	0.320	0.330	0.274	1,572,300
2023-03-31	0.320	0.325	0.320	0.320	0.266	925,800
2023-03-30	0.320	0.320	0.315	0.315	0.261	1,054,500
2023-03-29	0.320	0.320	0.315	0.315	0.261	1,286,400
2023-03-28	0.320	0.320	0.315	0.315	0.261	1,368,000
2023-03-27	0.320	0.325	0.315	0.320	0.266	1,403,200
2023-03-24	0.330	0.330	0.320	0.325	0.270	864,000
2023-03-23	0.330	0.330	0.325	0.325	0.270	805,300
2023-03-22	0.330	0.330	0.325	0.325	0.270	1,203,900
2023-03-21	0.325	0.330	0.320	0.325	0.270	1,057,200
2023-03-20	0.335	0.335	0.320	0.325	0.270	1,110,000
2023-03-17	0.320	0.330	0.320	0.325	0.270	1,163,300
2023-03-16	0.330	0.330	0.315	0.320	0.266	1,773,900
2023-03-15	0.335	0.340	0.330	0.330	0.274	723,200
2023-03-14	0.340	0.340	0.325	0.330	0.274	2,250,900
2023-03-13	0.345	0.350	0.335	0.340	0.282	3,453,200
2023-03-10	0.360	0.365	0.345	0.345	0.286	4,243,700
2023-03-09	0.370	0.375	0.360	0.360	0.299	1,592,700
2023-03-08	0.360	0.375	0.355	0.365	0.303	2,438,400
2023-03-07	0.360	0.365	0.355	0.365	0.303	1,990,200
2023-03-06	0.365	0.365	0.355	0.360	0.299	1,201,100
2023-03-03	0.360	0.365	0.355	0.360	0.296	1,957,800
2023-03-02	0.355	0.360	0.355	0.355	0.291	1,567,000
2023-03-01	0.355	0.360	0.355	0.360	0.296	2,147,100
2023-02-28	0.365	0.370	0.355	0.355	0.291	1,666,800
2023-02-27	0.370	0.375	0.365	0.365	0.300	899,100
2023-02-24	0.370	0.380	0.365	0.370	0.304	2,228,700
2023-02-23	0.365	0.370	0.360	0.370	0.304	1,094,000
2023-02-22	0.370	0.370	0.355	0.365	0.300	2,222,800
2023-02-21	0.380	0.390	0.370	0.375	0.308	4,718,700
2023-02-20	0.395	0.400	0.385	0.390	0.320	2,521,300
2023-02-17	0.385	0.395	0.380	0.395	0.324	1,550,400
2023-02-16	0.385	0.400	0.385	0.390	0.320	6,062,800

← NewerPage 15 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.