OpenSys M Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	0.410	0.420	0.405	0.420	0.329	982,900
2021-11-22	0.400	0.410	0.400	0.405	0.318	197,900
2021-11-19	0.410	0.410	0.400	0.405	0.318	209,100
2021-11-18	0.405	0.415	0.400	0.405	0.318	357,100
2021-11-17	0.415	0.415	0.400	0.405	0.318	849,000
2021-11-16	0.420	0.425	0.410	0.415	0.325	220,500
2021-11-15	0.420	0.430	0.415	0.420	0.329	354,000
2021-11-12	0.420	0.425	0.410	0.420	0.329	312,500
2021-11-11	0.420	0.425	0.410	0.415	0.325	295,500
2021-11-10	0.415	0.425	0.410	0.420	0.329	519,100
2021-11-09	0.415	0.425	0.410	0.415	0.325	755,000
2021-11-08	0.430	0.430	0.415	0.415	0.325	1,484,400
2021-11-05	0.435	0.440	0.425	0.430	0.337	920,000
2021-11-03	0.440	0.440	0.430	0.430	0.337	1,287,300
2021-11-02	0.440	0.445	0.430	0.440	0.345	351,000
2021-11-01	0.445	0.450	0.430	0.440	0.345	1,695,000
2021-10-29	0.440	0.450	0.440	0.445	0.349	760,900
2021-10-28	0.435	0.455	0.430	0.440	0.345	1,736,500
2021-10-27	0.440	0.440	0.430	0.435	0.341	444,000
2021-10-26	0.425	0.440	0.425	0.435	0.341	962,000
2021-10-25	0.445	0.445	0.425	0.430	0.337	1,644,000
2021-10-22	0.465	0.465	0.440	0.440	0.345	1,876,100
2021-10-21	0.450	0.470	0.445	0.460	0.361	8,977,400
2021-10-20	0.430	0.445	0.425	0.445	0.349	3,466,700
2021-10-18	0.425	0.430	0.420	0.425	0.333	320,000
2021-10-15	0.420	0.430	0.420	0.420	0.329	349,600
2021-10-14	0.430	0.430	0.420	0.420	0.329	312,200

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.