OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	0.380	0.390	0.375	0.385	0.316	4,683,100
2023-02-14	0.390	0.390	0.370	0.380	0.312	2,651,900
2023-02-13	0.385	0.400	0.380	0.385	0.316	10,592,400
2023-02-10	0.350	0.380	0.345	0.380	0.312	11,662,200
2023-02-09	0.350	0.350	0.350	0.350	0.287	3,105,400
2023-02-08	0.350	0.355	0.345	0.350	0.287	2,995,100
2023-02-07	0.350	0.355	0.345	0.350	0.287	3,413,700
2023-02-03	0.345	0.350	0.340	0.345	0.283	2,404,500
2023-02-02	0.350	0.355	0.340	0.345	0.283	8,347,600
2023-01-31	0.350	0.355	0.345	0.350	0.287	2,649,600
2023-01-30	0.345	0.355	0.345	0.350	0.287	2,002,000
2023-01-27	0.350	0.350	0.345	0.345	0.283	2,208,800
2023-01-26	0.350	0.350	0.345	0.350	0.287	600,000
2023-01-25	0.345	0.350	0.345	0.350	0.287	668,900
2023-01-20	0.345	0.350	0.345	0.350	0.287	60,700
2023-01-19	0.345	0.350	0.345	0.350	0.287	170,300
2023-01-18	0.340	0.350	0.340	0.350	0.287	192,200
2023-01-17	0.345	0.350	0.345	0.350	0.287	125,000
2023-01-16	0.350	0.350	0.345	0.350	0.287	208,500
2023-01-13	0.340	0.350	0.340	0.350	0.287	493,500
2023-01-12	0.340	0.345	0.340	0.340	0.279	281,800
2023-01-11	0.345	0.345	0.340	0.345	0.283	75,400
2023-01-10	0.345	0.345	0.340	0.340	0.279	165,200
2023-01-09	0.345	0.345	0.340	0.345	0.283	944,200
2023-01-06	0.345	0.350	0.340	0.340	0.279	88,500
2023-01-05	0.345	0.350	0.340	0.350	0.287	297,800
2023-01-04	0.340	0.345	0.340	0.345	0.283	159,600
2023-01-03	0.340	0.350	0.340	0.345	0.283	745,500
2022-12-30	0.350	0.350	0.345	0.350	0.287	365,800
2022-12-29	0.350	0.350	0.345	0.345	0.283	483,500
2022-12-28	0.355	0.355	0.345	0.350	0.287	849,000
2022-12-27	0.350	0.355	0.345	0.355	0.291	1,962,900
2022-12-23	0.350	0.350	0.345	0.350	0.287	223,900
2022-12-22	0.350	0.350	0.345	0.350	0.287	151,200
2022-12-21	0.350	0.350	0.340	0.350	0.287	166,800
2022-12-20	0.345	0.350	0.340	0.350	0.287	32,700
2022-12-19	0.345	0.345	0.340	0.345	0.283	488,700
2022-12-16	0.345	0.345	0.340	0.345	0.283	176,100
2022-12-15	0.345	0.350	0.340	0.345	0.283	343,200
2022-12-14	0.350	0.350	0.345	0.345	0.283	461,500
2022-12-13	0.350	0.350	0.345	0.350	0.287	529,000
2022-12-12	0.350	0.350	0.345	0.350	0.287	103,900
2022-12-09	0.350	0.355	0.345	0.345	0.283	1,275,100
2022-12-08	0.350	0.350	0.345	0.350	0.287	413,100
2022-12-07	0.350	0.350	0.345	0.350	0.287	651,800
2022-12-06	0.345	0.355	0.345	0.350	0.287	1,582,200
2022-12-05	0.350	0.355	0.345	0.350	0.287	942,700
2022-12-02	0.350	0.350	0.345	0.350	0.284	430,800
2022-12-01	0.350	0.350	0.345	0.350	0.284	934,400
2022-11-30	0.350	0.350	0.340	0.350	0.284	815,200
2022-11-29	0.350	0.355	0.345	0.350	0.284	339,100
2022-11-25	0.360	0.360	0.350	0.355	0.288	344,800
2022-11-24	0.350	0.360	0.345	0.360	0.292	504,400
2022-11-23	0.345	0.350	0.345	0.350	0.284	197,900
2022-11-22	0.350	0.350	0.345	0.350	0.284	82,100
2022-11-21	0.340	0.350	0.335	0.350	0.284	60,400
2022-11-17	0.345	0.345	0.340	0.340	0.276	171,200
2022-11-16	0.350	0.350	0.345	0.345	0.280	45,900
2022-11-15	0.345	0.350	0.340	0.350	0.284	136,500
2022-11-14	0.350	0.350	0.340	0.345	0.280	248,300

← NewerPage 16 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.