OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.310	0.315	0.310	0.315	0.311	133,900
2026-07-21	0.305	0.310	0.305	0.310	0.306	198,300
2026-07-20	0.310	0.310	0.305	0.305	0.301	616,300
2026-07-17	0.305	0.310	0.305	0.310	0.306	120,100
2026-07-16	0.305	0.305	0.305	0.305	0.301	265,700
2026-07-15	0.300	0.305	0.300	0.305	0.301	435,700
2026-07-14	0.305	0.305	0.300	0.300	0.296	421,600
2026-07-13	0.305	0.305	0.300	0.305	0.301	65,600
2026-07-10	0.300	0.305	0.300	0.305	0.301	95,200
2026-07-09	0.300	0.305	0.300	0.300	0.296	39,400
2026-07-08	0.300	0.305	0.300	0.300	0.296	139,500
2026-07-07	0.300	0.300	0.300	0.300	0.296	23,200
2026-07-06	0.300	0.300	0.300	0.300	0.296	237,000
2026-07-03	0.305	0.305	0.300	0.305	0.301	505,100
2026-07-02	0.305	0.305	0.300	0.305	0.301	311,500
2026-07-01	0.305	0.305	0.305	0.305	0.301	232,600
2026-06-30	0.300	0.300	0.300	0.300	0.296	17,000
2026-06-29	0.300	0.305	0.300	0.300	0.296	355,300
2026-06-26	0.300	0.305	0.300	0.305	0.301	193,900
2026-06-25	0.300	0.300	0.300	0.300	0.296	747,000
2026-06-24	0.300	0.305	0.300	0.300	0.296	346,300
2026-06-23	0.305	0.305	0.300	0.300	0.296	135,100
2026-06-22	0.305	0.305	0.300	0.305	0.301	136,700
2026-06-19	0.300	0.305	0.300	0.305	0.301	425,800
2026-06-18	0.305	0.305	0.305	0.305	0.301	115,600
2026-06-16	0.305	0.305	0.300	0.305	0.301	433,500
2026-06-15	0.300	0.300	0.300	0.300	0.296	78,100
2026-06-12	0.305	0.310	0.300	0.305	0.301	641,900
2026-06-11	0.305	0.305	0.300	0.305	0.301	233,700
2026-06-10	0.305	0.305	0.305	0.305	0.301	339,000
2026-06-09	0.310	0.310	0.305	0.310	0.306	298,300
2026-06-08	0.310	0.310	0.310	0.310	0.306	450,000
2026-06-05	0.320	0.320	0.310	0.315	0.311	20,900
2026-06-04	0.310	0.315	0.305	0.310	0.306	612,100
2026-06-03	0.320	0.320	0.310	0.315	0.306	85,800
2026-05-29	0.310	0.320	0.310	0.320	0.311	262,400
2026-05-28	0.315	0.315	0.310	0.310	0.301	133,500
2026-05-26	0.320	0.320	0.315	0.315	0.306	101,000
2026-05-25	0.320	0.325	0.320	0.320	0.311	231,900
2026-05-22	0.320	0.325	0.320	0.320	0.311	414,900
2026-05-21	0.315	0.325	0.315	0.320	0.311	1,458,400
2026-05-20	0.315	0.320	0.315	0.320	0.311	921,800
2026-05-19	0.310	0.320	0.310	0.320	0.311	1,563,000
2026-05-18	0.305	0.310	0.305	0.305	0.296	399,200
2026-05-15	0.310	0.310	0.305	0.305	0.296	273,300
2026-05-14	0.305	0.320	0.305	0.310	0.301	2,984,000
2026-05-13	0.305	0.310	0.305	0.310	0.301	238,900
2026-05-12	0.305	0.305	0.305	0.305	0.296	234,000
2026-05-11	0.310	0.310	0.305	0.305	0.296	378,100
2026-05-08	0.305	0.310	0.305	0.310	0.301	462,000
2026-05-07	0.305	0.310	0.305	0.310	0.301	30,100
2026-05-06	0.305	0.310	0.305	0.305	0.296	622,800
2026-05-05	0.305	0.310	0.305	0.310	0.301	119,400
2026-05-04	0.310	0.310	0.305	0.310	0.301	182,600
2026-04-30	0.305	0.310	0.305	0.305	0.296	239,000
2026-04-29	0.305	0.305	0.305	0.305	0.296	70,000
2026-04-28	0.305	0.310	0.305	0.305	0.296	483,700
2026-04-27	0.305	0.310	0.300	0.305	0.296	272,200
2026-04-24	0.305	0.310	0.305	0.305	0.296	265,800
2026-04-23	0.310	0.310	0.305	0.310	0.301	164,300

← NewerPage 2 of 5 · 245 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.