OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.330	0.330	0.320	0.320	0.298	220,100
2025-07-28	0.335	0.335	0.325	0.330	0.307	138,700
2025-07-25	0.335	0.350	0.325	0.335	0.312	2,800,700
2025-07-24	0.320	0.330	0.310	0.330	0.307	386,500
2025-07-23	0.315	0.320	0.315	0.320	0.298	1,058,300
2025-07-22	0.310	0.315	0.310	0.310	0.288	160,200
2025-07-21	0.310	0.315	0.305	0.315	0.293	195,100
2025-07-18	0.305	0.315	0.305	0.310	0.288	582,700
2025-07-17	0.310	0.310	0.305	0.305	0.284	220,700
2025-07-16	0.310	0.310	0.310	0.310	0.288	94,900
2025-07-15	0.315	0.315	0.310	0.310	0.288	71,400
2025-07-14	0.315	0.315	0.310	0.310	0.288	118,300
2025-07-11	0.310	0.315	0.310	0.315	0.293	91,500
2025-07-10	0.310	0.315	0.310	0.315	0.293	199,500
2025-07-09	0.310	0.310	0.305	0.310	0.288	137,500
2025-07-08	0.305	0.305	0.305	0.305	0.284	72,100
2025-07-07	0.305	0.310	0.305	0.310	0.288	190,600
2025-07-04	0.310	0.310	0.305	0.310	0.288	246,200
2025-07-03	0.310	0.310	0.310	0.310	0.288	10,000
2025-07-02	0.305	0.310	0.305	0.310	0.288	201,100
2025-07-01	0.305	0.305	0.305	0.305	0.284	30,000
2025-06-30	0.305	0.310	0.305	0.305	0.284	210,100
2025-06-26	0.305	0.305	0.305	0.305	0.284	101,900
2025-06-25	0.310	0.310	0.310	0.310	0.288	59,000
2025-06-24	0.305	0.310	0.305	0.310	0.288	18,500
2025-06-23	0.305	0.310	0.305	0.305	0.284	274,100
2025-06-20	0.315	0.315	0.315	0.315	0.293	9,100
2025-06-18	0.305	0.315	0.305	0.310	0.288	438,700
2025-06-17	0.305	0.305	0.305	0.305	0.284	27,000
2025-06-16	0.305	0.310	0.305	0.310	0.288	132,100
2025-06-13	0.305	0.310	0.305	0.310	0.288	69,600
2025-06-11	0.310	0.310	0.305	0.310	0.288	78,700
2025-06-10	0.310	0.315	0.310	0.310	0.288	38,900
2025-06-09	0.305	0.310	0.305	0.310	0.288	100,700
2025-06-06	0.300	0.305	0.300	0.305	0.284	35,700
2025-06-05	0.310	0.310	0.300	0.305	0.284	238,800
2025-06-04	0.310	0.310	0.310	0.310	0.288	95,600
2025-06-03	0.315	0.315	0.310	0.310	0.284	312,900
2025-05-30	0.320	0.320	0.310	0.310	0.284	229,500
2025-05-29	0.315	0.315	0.315	0.315	0.289	17,500
2025-05-28	0.315	0.320	0.315	0.315	0.289	35,100
2025-05-27	0.320	0.320	0.315	0.315	0.289	98,800
2025-05-26	0.320	0.325	0.320	0.320	0.293	16,600
2025-05-23	0.320	0.325	0.320	0.320	0.293	521,000
2025-05-22	0.325	0.330	0.320	0.325	0.298	126,100
2025-05-21	0.325	0.330	0.325	0.325	0.298	185,500
2025-05-20	0.320	0.330	0.320	0.325	0.298	555,000
2025-05-19	0.320	0.330	0.320	0.320	0.293	597,400
2025-05-16	0.315	0.320	0.315	0.320	0.293	53,400
2025-05-15	0.315	0.315	0.315	0.315	0.289	37,000
2025-05-14	0.320	0.320	0.315	0.315	0.289	31,500
2025-05-13	0.310	0.320	0.310	0.320	0.293	97,200
2025-05-09	0.310	0.320	0.310	0.310	0.284	77,500
2025-05-08	0.310	0.310	0.310	0.310	0.284	47,600
2025-05-07	0.310	0.315	0.310	0.315	0.289	32,100
2025-05-06	0.310	0.315	0.305	0.310	0.284	326,200
2025-05-05	0.310	0.315	0.310	0.310	0.284	73,500
2025-05-02	0.310	0.315	0.310	0.315	0.289	248,200
2025-04-30	0.305	0.310	0.305	0.305	0.280	195,800
2025-04-29	0.310	0.315	0.305	0.310	0.284	34,800

← NewerPage 6 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.