OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.310	0.310	0.310	0.310	0.284	131,000
2025-04-25	0.305	0.310	0.305	0.310	0.284	111,100
2025-04-24	0.305	0.305	0.305	0.305	0.280	160,000
2025-04-23	0.300	0.305	0.300	0.305	0.280	116,700
2025-04-22	0.300	0.305	0.300	0.300	0.275	136,400
2025-04-21	0.305	0.305	0.300	0.300	0.275	48,400
2025-04-18	0.310	0.310	0.300	0.305	0.280	160,100
2025-04-17	0.305	0.310	0.300	0.310	0.284	36,300
2025-04-16	0.305	0.310	0.300	0.300	0.275	140,000
2025-04-15	0.310	0.310	0.305	0.310	0.284	80,500
2025-04-14	0.310	0.315	0.300	0.305	0.280	83,700
2025-04-11	0.305	0.310	0.295	0.310	0.284	265,700
2025-04-10	0.300	0.305	0.300	0.305	0.280	320,400
2025-04-09	0.295	0.300	0.295	0.295	0.270	352,200
2025-04-08	0.295	0.305	0.295	0.300	0.275	165,000
2025-04-07	0.310	0.310	0.290	0.290	0.266	2,673,300
2025-04-04	0.310	0.315	0.310	0.310	0.284	158,000
2025-04-03	0.315	0.320	0.315	0.320	0.293	25,000
2025-04-02	0.315	0.320	0.310	0.320	0.293	109,100
2025-03-28	0.315	0.320	0.315	0.320	0.293	142,100
2025-03-27	0.315	0.315	0.315	0.315	0.289	24,000
2025-03-26	0.315	0.315	0.315	0.315	0.289	79,700
2025-03-25	0.315	0.315	0.315	0.315	0.289	212,600
2025-03-24	0.310	0.315	0.310	0.310	0.284	103,900
2025-03-21	0.310	0.310	0.305	0.310	0.284	399,500
2025-03-20	0.305	0.310	0.305	0.305	0.280	159,300
2025-03-19	0.310	0.310	0.305	0.305	0.280	576,200
2025-03-17	0.310	0.310	0.305	0.305	0.280	341,500
2025-03-14	0.305	0.310	0.300	0.310	0.284	345,600
2025-03-13	0.310	0.310	0.300	0.300	0.275	194,800
2025-03-12	0.300	0.305	0.300	0.305	0.280	642,800
2025-03-11	0.315	0.315	0.300	0.305	0.280	991,900
2025-03-10	0.320	0.325	0.315	0.315	0.285	213,300
2025-03-07	0.325	0.325	0.320	0.320	0.289	775,000
2025-03-06	0.320	0.320	0.315	0.315	0.285	453,200
2025-03-05	0.320	0.325	0.320	0.320	0.289	300,200
2025-03-04	0.330	0.330	0.315	0.315	0.285	901,900
2025-03-03	0.335	0.335	0.325	0.330	0.298	1,562,700
2025-02-28	0.345	0.345	0.335	0.335	0.303	749,800
2025-02-27	0.340	0.345	0.340	0.345	0.312	515,900
2025-02-26	0.340	0.345	0.340	0.345	0.312	359,000
2025-02-25	0.345	0.345	0.340	0.340	0.307	692,300
2025-02-24	0.355	0.355	0.345	0.345	0.312	79,700
2025-02-21	0.355	0.355	0.350	0.350	0.316	95,600
2025-02-20	0.350	0.355	0.345	0.350	0.316	139,300
2025-02-19	0.355	0.355	0.350	0.355	0.321	106,100
2025-02-18	0.345	0.355	0.345	0.350	0.316	399,900
2025-02-17	0.345	0.355	0.345	0.345	0.312	778,200
2025-02-14	0.345	0.350	0.345	0.345	0.312	108,100
2025-02-13	0.345	0.350	0.340	0.350	0.316	55,500
2025-02-12	0.345	0.345	0.340	0.345	0.312	204,100
2025-02-10	0.345	0.350	0.345	0.345	0.312	401,700
2025-02-07	0.345	0.350	0.345	0.350	0.316	314,900
2025-02-06	0.345	0.345	0.340	0.345	0.312	151,800
2025-02-05	0.340	0.345	0.340	0.345	0.312	282,200
2025-02-04	0.340	0.345	0.335	0.340	0.307	330,400
2025-02-03	0.350	0.350	0.340	0.340	0.307	336,200
2025-01-31	0.340	0.345	0.340	0.345	0.312	127,100
2025-01-28	0.345	0.345	0.340	0.340	0.307	214,400
2025-01-27	0.345	0.345	0.340	0.345	0.312	193,700

← NewerPage 7 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.