OpenSys M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.300	0.300	0.300	0.300	0.300	100,400
2026-10-15	0.300	0.305	0.300	0.300	0.300	231,600
2026-10-14	0.300	0.300	0.300	0.300	0.300	20,000
2026-10-13	0.300	0.305	0.300	0.305	0.305	289,600
2026-10-12	0.300	0.305	0.295	0.305	0.305	193,200
2026-10-09	0.300	0.305	0.300	0.300	0.300	201,700
2026-10-08	0.300	0.305	0.300	0.305	0.305	193,400
2026-10-07	0.300	0.300	0.300	0.300	0.300	349,000
2026-10-06	0.300	0.300	0.300	0.300	0.300	391,500
2026-10-05	0.305	0.305	0.300	0.300	0.300	423,200
2026-10-02	0.305	0.305	0.300	0.305	0.305	529,200
2026-10-01	0.300	0.300	0.300	0.300	0.300	410,000
2026-09-30	0.305	0.305	0.300	0.300	0.300	208,000
2026-09-29	0.305	0.305	0.305	0.305	0.305	132,900
2026-09-28	0.300	0.305	0.300	0.305	0.305	729,900
2026-09-25	0.305	0.305	0.300	0.305	0.305	21,100
2026-09-24	0.305	0.305	0.305	0.305	0.305	16,500
2026-09-23	0.300	0.305	0.300	0.300	0.300	81,600
2026-09-22	0.300	0.305	0.300	0.300	0.300	123,900
2026-09-21	0.300	0.300	0.300	0.300	0.300	173,300
2026-09-18	0.300	0.305	0.300	0.305	0.305	563,600
2026-09-17	0.305	0.305	0.300	0.300	0.300	1,264,200
2026-09-16	0.305	0.305	0.305	0.305	0.305	0
2026-09-15	0.305	0.310	0.300	0.305	0.305	46,900
2026-09-14	0.305	0.310	0.305	0.305	0.305	128,800
2026-09-11	0.310	0.310	0.305	0.310	0.310	121,500
2026-09-10	0.310	0.310	0.305	0.305	0.305	110,400
2026-09-09	0.305	0.310	0.305	0.310	0.310	189,900
2026-09-08	0.305	0.310	0.305	0.305	0.305	344,200
2026-09-07	0.305	0.310	0.300	0.310	0.310	263,300
2026-09-04	0.305	0.310	0.305	0.310	0.310	126,000
2026-09-03	0.310	0.310	0.305	0.305	0.305	59,600
2026-09-02	0.310	0.315	0.305	0.315	0.311	204,700
2026-09-01	0.315	0.315	0.305	0.310	0.306	524,900
2026-08-28	0.315	0.315	0.310	0.310	0.306	474,400
2026-08-27	0.325	0.325	0.305	0.310	0.306	4,646,600
2026-08-26	0.315	0.335	0.310	0.325	0.320	5,371,400
2026-08-24	0.315	0.315	0.310	0.315	0.311	162,900
2026-08-21	0.315	0.315	0.310	0.315	0.311	126,400
2026-08-20	0.310	0.315	0.310	0.310	0.306	683,000
2026-08-19	0.310	0.315	0.310	0.315	0.311	31,500
2026-08-18	0.315	0.315	0.310	0.310	0.306	396,200
2026-08-17	0.310	0.315	0.310	0.310	0.306	210,300
2026-08-14	0.310	0.315	0.310	0.310	0.306	178,600
2026-08-13	0.315	0.315	0.305	0.310	0.306	301,300
2026-08-12	0.310	0.315	0.305	0.310	0.306	352,500
2026-08-11	0.310	0.315	0.310	0.315	0.311	126,100
2026-08-10	0.315	0.315	0.310	0.310	0.306	124,100
2026-08-07	0.310	0.310	0.310	0.310	0.306	144,100
2026-08-06	0.310	0.315	0.305	0.310	0.306	295,500
2026-08-05	0.310	0.315	0.305	0.315	0.311	150,900
2026-08-04	0.315	0.315	0.305	0.305	0.301	199,200
2026-08-03	0.310	0.315	0.310	0.315	0.311	519,300
2026-07-31	0.305	0.305	0.305	0.305	0.301	208,100
2026-07-30	0.310	0.310	0.305	0.305	0.301	10,100
2026-07-29	0.305	0.305	0.305	0.305	0.301	80,100
2026-07-28	0.310	0.310	0.305	0.305	0.301	308,700
2026-07-27	0.310	0.310	0.305	0.305	0.301	119,100
2026-07-24	0.310	0.315	0.310	0.315	0.311	293,400
2026-07-23	0.315	0.315	0.310	0.315	0.311	235,300

Page 1 of 21 · 1,224 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.