OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	0.365	0.370	0.365	0.365	0.326	137,300
2024-10-28	0.365	0.365	0.365	0.365	0.326	184,300
2024-10-25	0.365	0.370	0.360	0.370	0.330	200,800
2024-10-24	0.365	0.365	0.365	0.365	0.326	129,100
2024-10-23	0.365	0.365	0.365	0.365	0.326	88,200
2024-10-22	0.365	0.370	0.365	0.370	0.330	31,100
2024-10-21	0.365	0.365	0.365	0.365	0.326	107,700
2024-10-18	0.365	0.370	0.365	0.365	0.326	54,700
2024-10-17	0.365	0.370	0.360	0.370	0.330	388,900
2024-10-16	0.360	0.365	0.360	0.360	0.321	31,300
2024-10-15	0.360	0.365	0.360	0.365	0.326	384,500
2024-10-14	0.365	0.365	0.360	0.365	0.326	224,800
2024-10-11	0.370	0.370	0.360	0.365	0.326	320,300
2024-10-10	0.370	0.370	0.360	0.365	0.326	571,200
2024-10-09	0.365	0.370	0.365	0.365	0.326	182,700
2024-10-08	0.365	0.370	0.365	0.370	0.330	230,400
2024-10-07	0.365	0.370	0.360	0.370	0.330	200,800
2024-10-04	0.370	0.370	0.360	0.370	0.330	202,000
2024-10-03	0.365	0.370	0.360	0.360	0.321	112,300
2024-10-02	0.370	0.370	0.360	0.365	0.326	883,800
2024-10-01	0.365	0.370	0.360	0.370	0.330	941,800
2024-09-30	0.370	0.370	0.365	0.370	0.330	176,600
2024-09-27	0.370	0.370	0.365	0.370	0.330	379,100
2024-09-26	0.365	0.375	0.365	0.370	0.330	881,900
2024-09-25	0.370	0.370	0.365	0.365	0.326	231,200
2024-09-24	0.370	0.370	0.365	0.370	0.330	571,000
2024-09-23	0.380	0.380	0.370	0.370	0.330	161,300
2024-09-20	0.375	0.375	0.370	0.375	0.335	308,400
2024-09-19	0.370	0.370	0.370	0.370	0.330	118,700
2024-09-18	0.370	0.370	0.365	0.370	0.330	130,000
2024-09-17	0.365	0.370	0.365	0.370	0.330	77,700
2024-09-13	0.365	0.370	0.365	0.365	0.326	466,400
2024-09-12	0.360	0.370	0.360	0.370	0.330	317,300
2024-09-11	0.365	0.370	0.355	0.365	0.326	678,500
2024-09-10	0.365	0.370	0.365	0.365	0.326	175,100
2024-09-09	0.370	0.375	0.365	0.365	0.326	114,400
2024-09-06	0.370	0.375	0.370	0.370	0.330	96,400
2024-09-05	0.375	0.375	0.370	0.370	0.330	223,200
2024-09-04	0.380	0.380	0.375	0.375	0.335	487,800
2024-09-03	0.385	0.385	0.380	0.380	0.339	175,800
2024-09-02	0.385	0.395	0.385	0.385	0.339	730,100
2024-08-30	0.380	0.390	0.380	0.385	0.339	126,300
2024-08-29	0.380	0.385	0.375	0.380	0.335	349,000
2024-08-28	0.385	0.385	0.385	0.385	0.339	213,300
2024-08-27	0.385	0.395	0.380	0.385	0.339	563,700
2024-08-26	0.390	0.390	0.380	0.385	0.339	349,400
2024-08-23	0.385	0.390	0.385	0.390	0.344	238,200
2024-08-22	0.390	0.395	0.390	0.390	0.344	118,800
2024-08-21	0.395	0.400	0.390	0.390	0.344	128,800
2024-08-20	0.390	0.395	0.390	0.395	0.348	832,600
2024-08-19	0.385	0.390	0.380	0.385	0.339	278,400
2024-08-16	0.385	0.390	0.385	0.385	0.339	74,800
2024-08-15	0.390	0.390	0.380	0.385	0.339	235,300
2024-08-14	0.390	0.395	0.385	0.390	0.344	189,400
2024-08-13	0.385	0.390	0.385	0.390	0.344	217,800
2024-08-12	0.380	0.385	0.380	0.385	0.339	242,900
2024-08-09	0.385	0.385	0.380	0.380	0.335	376,000
2024-08-08	0.370	0.375	0.370	0.375	0.331	366,300
2024-08-07	0.370	0.385	0.365	0.375	0.331	1,065,100
2024-08-06	0.360	0.375	0.360	0.370	0.326	1,503,900

← NewerPage 9 of 21 · 1,225 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.