OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	0.370	0.380	0.370	0.380	0.300	508,500
2022-02-17	0.385	0.385	0.375	0.380	0.300	456,800
2022-02-16	0.385	0.385	0.375	0.385	0.304	405,500
2022-02-15	0.380	0.385	0.375	0.385	0.304	324,300
2022-02-14	0.390	0.390	0.380	0.385	0.304	579,200
2022-02-11	0.385	0.390	0.380	0.385	0.304	726,700
2022-02-10	0.390	0.390	0.385	0.390	0.308	647,800
2022-02-09	0.390	0.395	0.385	0.390	0.308	877,000
2022-02-08	0.385	0.390	0.380	0.390	0.308	2,111,400
2022-02-07	0.380	0.385	0.360	0.370	0.292	1,530,500
2022-02-04	0.375	0.390	0.370	0.380	0.300	780,000
2022-02-03	0.380	0.385	0.375	0.380	0.300	377,900
2022-01-31	0.380	0.385	0.370	0.380	0.300	244,400
2022-01-28	0.370	0.390	0.370	0.380	0.300	1,051,700
2022-01-27	0.395	0.395	0.370	0.370	0.292	525,500
2022-01-26	0.380	0.395	0.375	0.380	0.300	831,100
2022-01-25	0.400	0.400	0.380	0.380	0.300	901,600
2022-01-24	0.410	0.410	0.390	0.400	0.316	1,246,000
2022-01-21	0.400	0.415	0.400	0.410	0.324	2,743,400
2022-01-20	0.390	0.405	0.380	0.400	0.316	1,727,100
2022-01-19	0.400	0.400	0.380	0.390	0.308	1,373,400
2022-01-17	0.380	0.410	0.375	0.405	0.320	7,614,500
2022-01-14	0.380	0.380	0.365	0.375	0.296	253,200
2022-01-13	0.380	0.385	0.375	0.380	0.300	82,000
2022-01-12	0.385	0.385	0.375	0.380	0.300	155,200
2022-01-11	0.380	0.380	0.370	0.375	0.296	370,000
2022-01-10	0.385	0.385	0.380	0.385	0.304	226,700
2022-01-07	0.380	0.385	0.375	0.385	0.304	192,800
2022-01-06	0.380	0.385	0.375	0.380	0.300	291,500
2022-01-05	0.385	0.390	0.380	0.385	0.304	389,300
2022-01-04	0.365	0.385	0.360	0.380	0.300	1,179,500
2022-01-03	0.365	0.365	0.355	0.360	0.284	455,300
2021-12-31	0.360	0.365	0.350	0.365	0.288	374,200
2021-12-30	0.360	0.360	0.355	0.360	0.284	192,800
2021-12-29	0.355	0.360	0.355	0.355	0.280	435,900
2021-12-28	0.360	0.360	0.355	0.360	0.284	257,500
2021-12-27	0.350	0.355	0.350	0.355	0.280	228,100
2021-12-24	0.360	0.360	0.350	0.355	0.280	251,200
2021-12-23	0.355	0.360	0.350	0.360	0.284	228,600
2021-12-22	0.360	0.360	0.350	0.355	0.280	250,300
2021-12-21	0.365	0.365	0.350	0.365	0.288	1,026,000
2021-12-20	0.365	0.370	0.355	0.370	0.292	502,200
2021-12-17	0.365	0.370	0.360	0.365	0.288	437,000
2021-12-16	0.360	0.365	0.355	0.360	0.284	448,600
2021-12-15	0.370	0.370	0.355	0.365	0.288	248,500
2021-12-14	0.370	0.370	0.355	0.365	0.288	269,800
2021-12-13	0.360	0.370	0.360	0.365	0.288	518,000
2021-12-10	0.365	0.370	0.360	0.370	0.292	107,000
2021-12-09	0.365	0.370	0.360	0.370	0.292	268,700
2021-12-08	0.370	0.380	0.360	0.370	0.292	107,200
2021-12-07	0.370	0.385	0.355	0.365	0.288	595,900
2021-12-06	0.395	0.400	0.365	0.365	0.288	381,800
2021-12-02	0.385	0.390	0.370	0.380	0.298	682,300
2021-12-01	0.395	0.395	0.385	0.385	0.302	310,000
2021-11-30	0.380	0.395	0.380	0.390	0.306	311,200
2021-11-29	0.380	0.380	0.350	0.380	0.298	1,066,200
2021-11-26	0.410	0.410	0.370	0.385	0.302	1,402,900
2021-11-25	0.410	0.415	0.400	0.400	0.314	616,900
2021-11-24	0.425	0.425	0.405	0.405	0.318	819,100
2021-11-23	0.410	0.420	0.405	0.420	0.329	982,900

← NewerPage 20 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.