OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	0.345	0.345	0.340	0.345	0.312	228,100
2025-01-23	0.350	0.350	0.345	0.345	0.312	151,400
2025-01-22	0.345	0.345	0.345	0.345	0.312	149,700
2025-01-21	0.350	0.350	0.345	0.345	0.312	251,500
2025-01-20	0.340	0.350	0.340	0.350	0.316	68,100
2025-01-17	0.340	0.345	0.340	0.340	0.307	121,400
2025-01-16	0.340	0.345	0.340	0.345	0.312	145,400
2025-01-15	0.345	0.345	0.340	0.340	0.307	123,500
2025-01-14	0.345	0.350	0.345	0.350	0.316	257,800
2025-01-13	0.350	0.350	0.340	0.340	0.307	210,300
2025-01-10	0.350	0.350	0.345	0.350	0.316	52,100
2025-01-09	0.345	0.350	0.345	0.345	0.312	341,400
2025-01-08	0.345	0.345	0.345	0.345	0.312	138,300
2025-01-07	0.350	0.350	0.345	0.350	0.316	170,300
2025-01-06	0.345	0.350	0.345	0.345	0.312	380,800
2025-01-03	0.345	0.350	0.345	0.345	0.312	125,100
2025-01-02	0.345	0.350	0.345	0.350	0.316	235,000
2024-12-31	0.350	0.350	0.345	0.350	0.316	426,600
2024-12-30	0.350	0.350	0.345	0.350	0.316	70,800
2024-12-27	0.350	0.350	0.345	0.350	0.316	30,500
2024-12-26	0.350	0.350	0.345	0.345	0.312	56,500
2024-12-24	0.345	0.350	0.345	0.350	0.316	16,300
2024-12-23	0.345	0.350	0.345	0.350	0.316	31,600
2024-12-20	0.345	0.345	0.340	0.345	0.312	149,500
2024-12-19	0.345	0.345	0.340	0.345	0.312	411,500
2024-12-18	0.345	0.350	0.345	0.345	0.312	137,800
2024-12-17	0.350	0.355	0.345	0.345	0.312	708,800
2024-12-16	0.350	0.350	0.350	0.350	0.316	141,200
2024-12-13	0.350	0.355	0.350	0.355	0.321	367,100
2024-12-12	0.350	0.355	0.350	0.350	0.316	264,200
2024-12-11	0.355	0.355	0.350	0.355	0.321	30,200
2024-12-10	0.355	0.355	0.350	0.350	0.316	77,900
2024-12-09	0.355	0.355	0.350	0.355	0.321	54,100
2024-12-06	0.355	0.355	0.350	0.355	0.321	389,000
2024-12-05	0.350	0.355	0.350	0.355	0.321	83,500
2024-12-04	0.350	0.355	0.350	0.350	0.316	608,200
2024-12-03	0.355	0.360	0.350	0.355	0.321	531,400
2024-12-02	0.360	0.360	0.355	0.355	0.317	445,500
2024-11-29	0.360	0.360	0.355	0.360	0.321	168,000
2024-11-28	0.360	0.360	0.355	0.360	0.321	552,400
2024-11-27	0.360	0.360	0.355	0.360	0.321	890,100
2024-11-26	0.360	0.360	0.355	0.360	0.321	321,900
2024-11-25	0.360	0.365	0.355	0.365	0.326	327,100
2024-11-22	0.360	0.365	0.360	0.360	0.321	897,400
2024-11-21	0.370	0.370	0.360	0.365	0.326	245,800
2024-11-20	0.365	0.370	0.360	0.365	0.326	1,143,100
2024-11-19	0.360	0.365	0.360	0.365	0.326	308,600
2024-11-18	0.365	0.365	0.355	0.360	0.321	762,900
2024-11-15	0.365	0.365	0.360	0.365	0.326	208,700
2024-11-14	0.370	0.370	0.360	0.360	0.321	200,200
2024-11-13	0.365	0.370	0.365	0.370	0.330	165,300
2024-11-12	0.370	0.375	0.360	0.365	0.326	660,800
2024-11-11	0.370	0.370	0.365	0.365	0.326	183,400
2024-11-08	0.370	0.375	0.370	0.370	0.330	80,700
2024-11-07	0.370	0.370	0.370	0.370	0.330	124,000
2024-11-06	0.370	0.375	0.370	0.370	0.330	405,400
2024-11-05	0.365	0.370	0.365	0.370	0.330	257,500
2024-11-04	0.365	0.370	0.365	0.365	0.326	386,500
2024-11-01	0.365	0.370	0.365	0.365	0.326	104,000
2024-10-30	0.365	0.370	0.365	0.370	0.330	106,700

← NewerPage 8 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.