OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.315	0.315	0.310	0.310	0.293	205,500
2025-10-24	0.310	0.315	0.310	0.310	0.293	238,200
2025-10-23	0.310	0.315	0.310	0.315	0.297	193,100
2025-10-22	0.310	0.310	0.310	0.310	0.293	86,500
2025-10-21	0.315	0.315	0.310	0.310	0.293	212,300
2025-10-17	0.315	0.315	0.310	0.310	0.293	85,000
2025-10-16	0.310	0.315	0.310	0.315	0.297	227,000
2025-10-15	0.310	0.315	0.310	0.310	0.293	102,800
2025-10-14	0.315	0.315	0.310	0.315	0.297	265,200
2025-10-13	0.310	0.315	0.305	0.315	0.297	708,900
2025-10-10	0.320	0.325	0.315	0.315	0.297	429,500
2025-10-09	0.315	0.315	0.310	0.315	0.297	151,200
2025-10-08	0.315	0.315	0.315	0.315	0.297	25,000
2025-10-07	0.315	0.320	0.310	0.320	0.302	410,200
2025-10-06	0.315	0.315	0.315	0.315	0.297	277,200
2025-10-03	0.320	0.320	0.320	0.320	0.302	160,200
2025-10-02	0.320	0.320	0.320	0.320	0.302	243,300
2025-10-01	0.315	0.320	0.315	0.320	0.302	271,700
2025-09-30	0.320	0.320	0.310	0.315	0.297	490,200
2025-09-29	0.315	0.320	0.315	0.320	0.302	361,300
2025-09-26	0.320	0.320	0.315	0.315	0.297	72,200
2025-09-25	0.320	0.320	0.315	0.320	0.302	260,000
2025-09-24	0.320	0.335	0.320	0.320	0.302	2,485,400
2025-09-23	0.325	0.330	0.320	0.320	0.302	517,800
2025-09-22	0.320	0.335	0.315	0.325	0.307	1,812,600
2025-09-19	0.320	0.320	0.320	0.320	0.302	15,000
2025-09-18	0.320	0.320	0.315	0.320	0.302	61,900
2025-09-17	0.310	0.320	0.310	0.320	0.302	242,900
2025-09-12	0.310	0.310	0.310	0.310	0.293	275,500
2025-09-11	0.310	0.310	0.310	0.310	0.293	385,600
2025-09-10	0.310	0.315	0.310	0.310	0.293	69,200
2025-09-09	0.315	0.315	0.310	0.310	0.293	145,300
2025-09-08	0.315	0.315	0.315	0.315	0.297	64,700
2025-09-04	0.315	0.315	0.315	0.315	0.297	14,500
2025-09-03	0.315	0.315	0.310	0.315	0.297	18,900
2025-09-02	0.320	0.320	0.315	0.315	0.293	35,200
2025-08-29	0.320	0.320	0.320	0.320	0.298	36,000
2025-08-28	0.320	0.325	0.320	0.325	0.302	54,000
2025-08-27	0.315	0.320	0.315	0.320	0.298	297,000
2025-08-26	0.315	0.315	0.315	0.315	0.293	50,000
2025-08-25	0.320	0.320	0.315	0.320	0.298	277,600
2025-08-22	0.320	0.325	0.320	0.320	0.298	247,000
2025-08-21	0.320	0.325	0.320	0.320	0.298	123,800
2025-08-20	0.320	0.320	0.315	0.315	0.293	78,300
2025-08-19	0.315	0.320	0.315	0.315	0.293	216,900
2025-08-18	0.320	0.325	0.315	0.320	0.298	342,400
2025-08-15	0.325	0.325	0.320	0.325	0.302	310,900
2025-08-14	0.335	0.335	0.325	0.330	0.307	669,000
2025-08-13	0.335	0.345	0.325	0.335	0.312	5,334,900
2025-08-12	0.325	0.335	0.320	0.335	0.312	1,026,100
2025-08-11	0.310	0.325	0.310	0.325	0.302	691,300
2025-08-08	0.310	0.315	0.310	0.315	0.293	88,600
2025-08-07	0.310	0.310	0.310	0.310	0.288	640,000
2025-08-06	0.315	0.315	0.310	0.315	0.293	135,500
2025-08-05	0.310	0.320	0.310	0.320	0.298	81,300
2025-08-04	0.315	0.320	0.315	0.320	0.298	42,400
2025-08-01	0.320	0.320	0.315	0.320	0.298	61,600
2025-07-31	0.310	0.325	0.310	0.325	0.302	133,800
2025-07-30	0.320	0.320	0.310	0.310	0.288	441,600
2025-07-29	0.330	0.330	0.320	0.320	0.298	220,100

← NewerPage 5 of 21 · 1,222 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.