OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.355	0.360	0.350	0.355	0.283	94,000
2022-05-19	0.355	0.355	0.350	0.355	0.283	119,100
2022-05-18	0.360	0.365	0.355	0.360	0.287	145,400
2022-05-17	0.360	0.360	0.350	0.355	0.283	92,400
2022-05-13	0.355	0.360	0.355	0.360	0.287	54,400
2022-05-12	0.360	0.360	0.350	0.355	0.283	294,000
2022-05-11	0.355	0.365	0.355	0.360	0.287	180,000
2022-05-10	0.355	0.365	0.355	0.360	0.287	103,400
2022-05-09	0.370	0.370	0.355	0.365	0.291	530,600
2022-05-06	0.365	0.370	0.365	0.370	0.294	277,500
2022-05-05	0.365	0.375	0.365	0.370	0.294	253,900
2022-04-29	0.365	0.370	0.360	0.370	0.294	142,000
2022-04-28	0.370	0.370	0.360	0.370	0.294	101,500
2022-04-27	0.365	0.370	0.360	0.365	0.291	364,000
2022-04-26	0.370	0.370	0.365	0.370	0.294	181,200
2022-04-25	0.370	0.370	0.365	0.370	0.294	272,600
2022-04-22	0.370	0.375	0.370	0.370	0.294	144,700
2022-04-21	0.370	0.375	0.370	0.375	0.298	201,500
2022-04-20	0.380	0.380	0.375	0.375	0.298	364,300
2022-04-18	0.380	0.385	0.370	0.380	0.302	206,800
2022-04-15	0.380	0.380	0.370	0.380	0.302	597,100
2022-04-14	0.385	0.385	0.375	0.380	0.302	236,700
2022-04-13	0.385	0.385	0.375	0.385	0.306	234,600
2022-04-12	0.385	0.385	0.375	0.385	0.306	305,300
2022-04-11	0.385	0.395	0.380	0.385	0.306	895,400
2022-04-08	0.380	0.385	0.375	0.385	0.306	237,800
2022-04-07	0.385	0.385	0.375	0.380	0.302	655,400
2022-04-06	0.365	0.390	0.365	0.385	0.306	2,628,700
2022-04-05	0.365	0.370	0.365	0.370	0.294	520,000
2022-04-04	0.370	0.370	0.365	0.370	0.294	130,700
2022-04-01	0.370	0.370	0.360	0.365	0.291	107,300
2022-03-31	0.360	0.370	0.360	0.365	0.291	124,600
2022-03-30	0.375	0.375	0.360	0.370	0.294	232,900
2022-03-29	0.375	0.375	0.360	0.370	0.294	129,300
2022-03-28	0.370	0.375	0.365	0.375	0.298	283,500
2022-03-25	0.355	0.370	0.355	0.370	0.294	278,400
2022-03-24	0.355	0.360	0.350	0.360	0.287	59,700
2022-03-23	0.355	0.360	0.350	0.360	0.287	174,100
2022-03-22	0.355	0.355	0.345	0.355	0.283	165,000
2022-03-21	0.355	0.355	0.350	0.355	0.283	58,200
2022-03-18	0.350	0.355	0.345	0.355	0.283	289,100
2022-03-17	0.350	0.355	0.345	0.350	0.279	286,200
2022-03-16	0.350	0.350	0.340	0.350	0.279	95,100
2022-03-15	0.345	0.350	0.345	0.345	0.275	135,700
2022-03-14	0.355	0.355	0.345	0.350	0.279	84,100
2022-03-11	0.350	0.355	0.345	0.350	0.279	208,600
2022-03-10	0.355	0.355	0.350	0.355	0.283	154,800
2022-03-09	0.340	0.350	0.330	0.345	0.275	370,900
2022-03-08	0.355	0.360	0.345	0.345	0.275	354,100
2022-03-07	0.360	0.365	0.350	0.360	0.287	394,700
2022-03-04	0.360	0.360	0.355	0.360	0.287	357,400
2022-03-03	0.375	0.375	0.365	0.370	0.292	300,000
2022-03-02	0.370	0.375	0.365	0.375	0.296	213,400
2022-03-01	0.365	0.370	0.360	0.370	0.292	162,400
2022-02-28	0.370	0.370	0.360	0.365	0.288	375,900
2022-02-25	0.365	0.370	0.365	0.365	0.288	384,000
2022-02-24	0.375	0.380	0.360	0.365	0.288	795,000
2022-02-23	0.375	0.380	0.370	0.375	0.296	444,700
2022-02-22	0.375	0.375	0.370	0.375	0.296	233,400
2022-02-21	0.380	0.380	0.370	0.370	0.292	438,300

← NewerPage 19 of 21 · 1,223 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.