OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	0.370	0.370	0.360	0.365	0.293	257,200
2022-08-12	0.355	0.370	0.345	0.365	0.293	1,375,700
2022-08-11	0.355	0.355	0.350	0.355	0.285	62,000
2022-08-10	0.345	0.350	0.340	0.350	0.281	340,500
2022-08-09	0.355	0.355	0.345	0.350	0.281	148,500
2022-08-08	0.360	0.360	0.350	0.355	0.285	521,000
2022-08-05	0.355	0.360	0.350	0.360	0.289	575,000
2022-08-04	0.345	0.360	0.345	0.360	0.289	1,260,100
2022-08-03	0.335	0.340	0.330	0.340	0.273	202,100
2022-08-02	0.340	0.345	0.330	0.340	0.273	592,500
2022-08-01	0.340	0.345	0.335	0.345	0.277	91,900
2022-07-29	0.350	0.350	0.335	0.345	0.277	487,000
2022-07-28	0.345	0.350	0.340	0.345	0.277	1,671,000
2022-07-27	0.310	0.335	0.310	0.335	0.269	1,011,300
2022-07-26	0.310	0.315	0.305	0.315	0.253	74,500
2022-07-25	0.315	0.320	0.310	0.310	0.249	221,800
2022-07-22	0.315	0.320	0.315	0.320	0.257	170,000
2022-07-21	0.320	0.320	0.315	0.315	0.253	107,000
2022-07-20	0.315	0.320	0.310	0.320	0.257	364,500
2022-07-19	0.315	0.315	0.310	0.315	0.253	18,100
2022-07-18	0.305	0.315	0.305	0.315	0.253	149,000
2022-07-15	0.315	0.315	0.305	0.315	0.253	130,100
2022-07-14	0.310	0.320	0.305	0.310	0.249	131,300
2022-07-13	0.325	0.325	0.310	0.310	0.249	96,800
2022-07-12	0.325	0.325	0.315	0.320	0.257	110,600
2022-07-08	0.320	0.325	0.320	0.325	0.261	213,500
2022-07-07	0.325	0.325	0.320	0.320	0.257	122,100
2022-07-06	0.320	0.325	0.320	0.325	0.261	120,700
2022-07-05	0.335	0.340	0.325	0.325	0.261	243,000
2022-07-04	0.335	0.335	0.320	0.325	0.261	283,500
2022-07-01	0.335	0.340	0.330	0.340	0.273	139,600
2022-06-30	0.335	0.345	0.335	0.340	0.273	24,400
2022-06-29	0.335	0.340	0.335	0.340	0.273	44,000
2022-06-28	0.335	0.340	0.335	0.340	0.273	67,500
2022-06-27	0.335	0.340	0.335	0.340	0.273	148,800
2022-06-24	0.335	0.340	0.335	0.340	0.273	74,300
2022-06-23	0.340	0.340	0.330	0.340	0.273	10,500
2022-06-22	0.340	0.345	0.330	0.335	0.269	455,400
2022-06-21	0.340	0.345	0.335	0.345	0.277	154,700
2022-06-20	0.340	0.340	0.330	0.340	0.273	168,700
2022-06-17	0.335	0.340	0.330	0.335	0.269	376,800
2022-06-16	0.340	0.350	0.335	0.345	0.277	197,000
2022-06-15	0.345	0.345	0.340	0.340	0.273	277,600
2022-06-14	0.345	0.350	0.340	0.350	0.281	228,400
2022-06-13	0.355	0.360	0.345	0.350	0.281	683,700
2022-06-10	0.360	0.365	0.355	0.360	0.289	27,600
2022-06-09	0.365	0.365	0.360	0.365	0.293	155,500
2022-06-08	0.365	0.370	0.355	0.365	0.293	315,300
2022-06-07	0.360	0.360	0.355	0.360	0.289	214,500
2022-06-03	0.360	0.365	0.360	0.365	0.291	167,600
2022-06-02	0.355	0.360	0.355	0.360	0.287	57,000
2022-06-01	0.365	0.365	0.355	0.360	0.287	156,700
2022-05-31	0.350	0.360	0.350	0.360	0.287	207,300
2022-05-30	0.355	0.360	0.350	0.360	0.287	271,500
2022-05-27	0.355	0.365	0.355	0.360	0.287	181,100
2022-05-26	0.360	0.365	0.355	0.365	0.291	264,100
2022-05-25	0.380	0.385	0.360	0.360	0.287	1,505,200
2022-05-24	0.360	0.375	0.355	0.375	0.298	7,693,500
2022-05-23	0.355	0.360	0.350	0.350	0.279	188,700
2022-05-20	0.355	0.360	0.350	0.355	0.283	94,000

← NewerPage 18 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.