OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.310	0.310	0.305	0.310	0.301	164,300
2026-04-22	0.305	0.310	0.305	0.310	0.301	27,000
2026-04-21	0.305	0.310	0.300	0.310	0.301	241,900
2026-04-20	0.305	0.310	0.305	0.310	0.301	205,000
2026-04-17	0.310	0.310	0.305	0.305	0.296	239,500
2026-04-16	0.300	0.310	0.300	0.305	0.296	359,100
2026-04-15	0.305	0.305	0.305	0.305	0.296	243,800
2026-04-14	0.300	0.305	0.300	0.305	0.296	93,400
2026-04-13	0.300	0.300	0.295	0.300	0.292	127,100
2026-04-10	0.300	0.305	0.300	0.300	0.292	584,300
2026-04-09	0.300	0.300	0.300	0.300	0.292	457,500
2026-04-08	0.300	0.300	0.300	0.300	0.292	266,000
2026-04-07	0.300	0.300	0.295	0.295	0.287	986,700
2026-04-06	0.300	0.300	0.300	0.300	0.292	82,700
2026-04-03	0.305	0.305	0.305	0.305	0.296	38,200
2026-04-02	0.300	0.305	0.300	0.300	0.292	61,800
2026-04-01	0.305	0.305	0.300	0.305	0.296	57,500
2026-03-31	0.300	0.305	0.300	0.305	0.296	267,400
2026-03-30	0.300	0.305	0.300	0.300	0.292	51,200
2026-03-27	0.300	0.305	0.300	0.300	0.292	266,700
2026-03-26	0.300	0.305	0.300	0.300	0.292	88,100
2026-03-25	0.305	0.305	0.300	0.300	0.292	256,900
2026-03-24	0.305	0.305	0.300	0.305	0.296	508,000
2026-03-19	0.305	0.305	0.300	0.305	0.296	278,500
2026-03-18	0.305	0.310	0.300	0.305	0.296	355,300
2026-03-17	0.300	0.305	0.300	0.300	0.292	52,500
2026-03-16	0.300	0.305	0.300	0.300	0.292	171,400
2026-03-13	0.305	0.305	0.300	0.300	0.292	184,300
2026-03-12	0.310	0.315	0.305	0.305	0.296	296,400
2026-03-11	0.310	0.310	0.310	0.310	0.301	171,700
2026-03-10	0.310	0.310	0.305	0.310	0.301	532,800
2026-03-09	0.310	0.315	0.305	0.310	0.297	1,189,100
2026-03-06	0.320	0.325	0.315	0.315	0.302	331,000
2026-03-05	0.315	0.320	0.315	0.320	0.306	315,300
2026-03-04	0.315	0.320	0.315	0.315	0.302	1,203,500
2026-03-03	0.315	0.325	0.315	0.320	0.306	359,900
2026-03-02	0.315	0.320	0.315	0.315	0.302	473,800
2026-02-27	0.320	0.320	0.315	0.320	0.306	251,000
2026-02-26	0.320	0.320	0.320	0.320	0.306	175,100
2026-02-25	0.325	0.325	0.320	0.325	0.311	15,800
2026-02-24	0.315	0.325	0.315	0.320	0.306	638,600
2026-02-23	0.315	0.315	0.315	0.315	0.302	159,500
2026-02-20	0.320	0.320	0.315	0.315	0.302	8,500
2026-02-19	0.320	0.320	0.315	0.320	0.306	159,800
2026-02-16	0.315	0.320	0.315	0.320	0.306	221,000
2026-02-13	0.310	0.315	0.310	0.315	0.302	443,400
2026-02-12	0.315	0.315	0.310	0.310	0.297	135,700
2026-02-11	0.315	0.315	0.310	0.310	0.297	589,700
2026-02-10	0.315	0.315	0.310	0.315	0.302	279,800
2026-02-09	0.310	0.315	0.310	0.315	0.302	224,100
2026-02-06	0.310	0.315	0.305	0.310	0.297	674,600
2026-02-05	0.315	0.320	0.310	0.310	0.297	549,600
2026-02-04	0.320	0.320	0.320	0.320	0.306	9,800
2026-02-03	0.315	0.320	0.315	0.320	0.306	276,000
2026-01-30	0.315	0.315	0.315	0.315	0.302	57,200
2026-01-29	0.315	0.315	0.315	0.315	0.302	301,000
2026-01-28	0.315	0.320	0.315	0.320	0.306	313,300
2026-01-27	0.325	0.325	0.320	0.320	0.306	269,800
2026-01-26	0.320	0.325	0.320	0.325	0.311	194,400
2026-01-23	0.320	0.320	0.310	0.320	0.306	391,500

← NewerPage 3 of 21 · 1,225 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.