OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	0.345	0.350	0.340	0.350	0.284	284,000
2022-11-10	0.345	0.345	0.340	0.345	0.280	51,200
2022-11-09	0.345	0.345	0.340	0.345	0.280	144,600
2022-11-08	0.345	0.345	0.340	0.345	0.280	98,100
2022-11-07	0.345	0.345	0.340	0.345	0.280	253,200
2022-11-04	0.345	0.350	0.340	0.345	0.280	187,900
2022-11-03	0.350	0.350	0.345	0.345	0.280	82,800
2022-11-02	0.350	0.350	0.345	0.345	0.280	114,000
2022-11-01	0.345	0.350	0.340	0.350	0.284	450,000
2022-10-31	0.350	0.350	0.340	0.345	0.280	659,600
2022-10-28	0.350	0.350	0.345	0.350	0.284	392,100
2022-10-27	0.360	0.360	0.345	0.345	0.280	809,100
2022-10-26	0.355	0.370	0.350	0.355	0.288	3,015,700
2022-10-25	0.355	0.355	0.350	0.355	0.288	758,500
2022-10-21	0.350	0.355	0.345	0.355	0.288	131,900
2022-10-20	0.350	0.355	0.345	0.350	0.284	1,168,000
2022-10-19	0.355	0.355	0.345	0.350	0.284	371,000
2022-10-18	0.350	0.355	0.345	0.350	0.284	234,400
2022-10-17	0.350	0.355	0.345	0.350	0.284	90,000
2022-10-14	0.355	0.355	0.345	0.350	0.284	162,000
2022-10-13	0.350	0.360	0.345	0.350	0.284	314,000
2022-10-12	0.355	0.355	0.345	0.350	0.284	154,500
2022-10-11	0.355	0.360	0.345	0.355	0.288	347,500
2022-10-07	0.355	0.360	0.345	0.355	0.288	244,900
2022-10-06	0.355	0.355	0.345	0.355	0.288	171,400
2022-10-05	0.350	0.355	0.350	0.355	0.288	119,100
2022-10-04	0.345	0.355	0.345	0.350	0.284	168,600
2022-10-03	0.355	0.355	0.335	0.350	0.284	188,500
2022-09-30	0.340	0.350	0.340	0.350	0.284	429,300
2022-09-29	0.340	0.350	0.340	0.345	0.280	393,700
2022-09-28	0.355	0.355	0.340	0.345	0.280	244,700
2022-09-27	0.350	0.350	0.345	0.350	0.284	219,200
2022-09-26	0.355	0.355	0.345	0.350	0.284	308,000
2022-09-23	0.355	0.360	0.345	0.360	0.292	409,700
2022-09-22	0.355	0.360	0.350	0.360	0.292	392,200
2022-09-21	0.365	0.365	0.355	0.360	0.292	681,800
2022-09-20	0.365	0.370	0.360	0.370	0.300	776,800
2022-09-19	0.370	0.375	0.360	0.365	0.296	450,700
2022-09-15	0.375	0.390	0.370	0.370	0.300	3,791,000
2022-09-14	0.365	0.375	0.365	0.375	0.304	1,887,000
2022-09-13	0.365	0.375	0.360	0.375	0.304	1,622,100
2022-09-12	0.360	0.365	0.355	0.365	0.296	914,400
2022-09-09	0.360	0.360	0.350	0.355	0.288	128,700
2022-09-08	0.360	0.360	0.350	0.355	0.288	75,200
2022-09-07	0.355	0.360	0.345	0.350	0.284	315,300
2022-09-06	0.345	0.360	0.345	0.355	0.288	346,000
2022-09-05	0.345	0.350	0.345	0.350	0.284	25,000
2022-09-02	0.345	0.350	0.345	0.350	0.284	50,700
2022-09-01	0.350	0.355	0.350	0.350	0.284	103,000
2022-08-30	0.355	0.360	0.350	0.360	0.292	123,800
2022-08-29	0.355	0.360	0.350	0.360	0.292	178,000
2022-08-26	0.365	0.365	0.360	0.365	0.293	205,500
2022-08-25	0.350	0.360	0.350	0.360	0.289	170,400
2022-08-24	0.355	0.360	0.350	0.360	0.289	403,000
2022-08-23	0.360	0.360	0.355	0.360	0.289	634,200
2022-08-22	0.370	0.370	0.355	0.365	0.293	74,500
2022-08-19	0.365	0.375	0.360	0.365	0.293	1,096,700
2022-08-18	0.365	0.370	0.360	0.365	0.293	253,100
2022-08-17	0.365	0.370	0.365	0.370	0.297	673,200
2022-08-16	0.360	0.365	0.355	0.360	0.289	259,100

← NewerPage 17 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.