OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.320	0.320	0.315	0.315	0.302	263,200
2026-01-20	0.315	0.320	0.315	0.320	0.306	713,500
2026-01-19	0.310	0.310	0.310	0.310	0.297	59,100
2026-01-16	0.315	0.315	0.310	0.315	0.302	148,200
2026-01-15	0.310	0.315	0.310	0.315	0.302	160,600
2026-01-14	0.310	0.315	0.310	0.310	0.297	294,600
2026-01-13	0.320	0.320	0.315	0.315	0.302	80,200
2026-01-12	0.320	0.320	0.315	0.320	0.306	109,200
2026-01-09	0.320	0.325	0.320	0.320	0.306	127,300
2026-01-08	0.315	0.320	0.315	0.320	0.306	108,500
2026-01-07	0.320	0.320	0.315	0.315	0.302	144,500
2026-01-06	0.315	0.320	0.315	0.320	0.306	297,300
2026-01-05	0.310	0.315	0.310	0.315	0.302	388,900
2026-01-02	0.310	0.310	0.305	0.310	0.297	230,700
2025-12-31	0.305	0.310	0.305	0.310	0.297	329,600
2025-12-30	0.305	0.305	0.305	0.305	0.292	28,500
2025-12-29	0.310	0.310	0.305	0.305	0.292	645,200
2025-12-26	0.310	0.310	0.310	0.310	0.297	25,000
2025-12-24	0.310	0.310	0.305	0.310	0.297	73,100
2025-12-23	0.305	0.310	0.305	0.310	0.297	218,600
2025-12-22	0.305	0.310	0.305	0.305	0.292	639,500
2025-12-19	0.305	0.305	0.300	0.305	0.292	98,200
2025-12-18	0.305	0.305	0.305	0.305	0.292	86,200
2025-12-17	0.305	0.305	0.300	0.305	0.292	128,600
2025-12-16	0.305	0.305	0.305	0.305	0.292	150,000
2025-12-15	0.300	0.305	0.300	0.305	0.292	90,700
2025-12-12	0.305	0.305	0.300	0.305	0.292	230,700
2025-12-11	0.300	0.300	0.300	0.300	0.287	23,100
2025-12-10	0.305	0.305	0.305	0.305	0.292	25,000
2025-12-09	0.305	0.305	0.300	0.305	0.292	923,000
2025-12-08	0.305	0.305	0.305	0.305	0.292	5,000
2025-12-05	0.310	0.310	0.305	0.305	0.292	180,500
2025-12-04	0.310	0.310	0.305	0.310	0.297	444,300
2025-12-03	0.310	0.310	0.305	0.310	0.297	69,700
2025-12-02	0.310	0.310	0.305	0.310	0.297	400
2025-12-01	0.315	0.315	0.310	0.310	0.293	60,800
2025-11-28	0.315	0.315	0.310	0.310	0.293	479,300
2025-11-27	0.305	0.310	0.305	0.310	0.293	225,500
2025-11-26	0.305	0.305	0.305	0.305	0.288	152,500
2025-11-25	0.310	0.310	0.305	0.305	0.288	277,200
2025-11-24	0.310	0.310	0.305	0.305	0.288	82,300
2025-11-21	0.310	0.310	0.305	0.305	0.288	38,500
2025-11-20	0.310	0.310	0.310	0.310	0.293	96,500
2025-11-19	0.315	0.315	0.310	0.310	0.293	226,300
2025-11-18	0.310	0.315	0.310	0.315	0.297	757,700
2025-11-17	0.305	0.310	0.305	0.310	0.293	85,000
2025-11-14	0.305	0.310	0.305	0.305	0.288	233,100
2025-11-13	0.310	0.310	0.305	0.305	0.288	46,500
2025-11-12	0.305	0.310	0.305	0.310	0.293	99,400
2025-11-11	0.305	0.305	0.305	0.305	0.288	140,100
2025-11-10	0.305	0.310	0.305	0.310	0.293	163,700
2025-11-07	0.310	0.310	0.305	0.305	0.288	50,100
2025-11-06	0.305	0.310	0.305	0.310	0.293	240,000
2025-11-05	0.305	0.310	0.305	0.310	0.293	70,400
2025-11-04	0.305	0.310	0.305	0.310	0.293	357,000
2025-11-03	0.310	0.310	0.305	0.305	0.288	166,000
2025-10-31	0.310	0.315	0.310	0.310	0.293	246,000
2025-10-30	0.310	0.310	0.310	0.310	0.293	210,500
2025-10-29	0.310	0.315	0.310	0.310	0.293	453,500
2025-10-28	0.310	0.315	0.310	0.315	0.297	233,000

← NewerPage 4 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.