Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.670	0.670	0.655	0.655	0.624	686,500
2024-08-19	0.675	0.675	0.660	0.670	0.638	412,600
2024-08-16	0.665	0.675	0.660	0.675	0.643	377,900
2024-08-15	0.665	0.670	0.660	0.660	0.629	546,500
2024-08-14	0.670	0.680	0.665	0.665	0.633	332,800
2024-08-13	0.675	0.675	0.665	0.665	0.633	194,000
2024-08-12	0.670	0.685	0.670	0.675	0.643	1,000,500
2024-08-09	0.670	0.680	0.665	0.665	0.633	866,500
2024-08-08	0.670	0.670	0.655	0.665	0.633	408,700
2024-08-07	0.650	0.680	0.645	0.670	0.638	519,000
2024-08-06	0.635	0.680	0.625	0.665	0.633	2,162,200
2024-08-05	0.690	0.690	0.630	0.645	0.614	3,233,400
2024-08-02	0.705	0.705	0.690	0.695	0.662	1,022,400
2024-08-01	0.720	0.730	0.705	0.710	0.676	1,323,700
2024-07-31	0.675	0.725	0.675	0.715	0.681	3,734,300
2024-07-30	0.685	0.690	0.680	0.680	0.648	361,600
2024-07-29	0.690	0.695	0.680	0.685	0.652	590,200
2024-07-26	0.690	0.690	0.685	0.690	0.657	113,500
2024-07-25	0.690	0.695	0.685	0.685	0.652	113,300
2024-07-24	0.685	0.700	0.685	0.700	0.667	602,400
2024-07-23	0.685	0.690	0.685	0.690	0.657	445,200
2024-07-22	0.700	0.705	0.685	0.685	0.652	1,014,700
2024-07-19	0.700	0.700	0.695	0.695	0.662	544,000
2024-07-18	0.695	0.705	0.695	0.700	0.667	754,400
2024-07-17	0.695	0.700	0.695	0.695	0.662	306,500
2024-07-16	0.690	0.700	0.690	0.695	0.662	355,800
2024-07-15	0.685	0.690	0.685	0.690	0.657	164,100
2024-07-12	0.690	0.690	0.690	0.690	0.657	150,200
2024-07-11	0.690	0.695	0.685	0.690	0.657	298,500
2024-07-10	0.690	0.690	0.685	0.685	0.652	210,000
2024-07-09	0.690	0.690	0.680	0.685	0.652	340,600
2024-07-05	0.705	0.705	0.690	0.690	0.657	147,200
2024-07-04	0.710	0.710	0.700	0.705	0.671	125,200
2024-07-03	0.685	0.710	0.685	0.710	0.676	598,900
2024-07-02	0.685	0.685	0.680	0.685	0.652	175,200
2024-07-01	0.680	0.690	0.680	0.685	0.652	215,800
2024-06-28	0.685	0.685	0.675	0.680	0.648	378,800
2024-06-27	0.685	0.685	0.680	0.685	0.652	214,800
2024-06-26	0.695	0.695	0.675	0.685	0.652	590,000
2024-06-25	0.700	0.700	0.685	0.690	0.657	338,800
2024-06-24	0.695	0.700	0.695	0.700	0.667	295,000
2024-06-21	0.710	0.710	0.695	0.695	0.662	467,300
2024-06-20	0.715	0.715	0.685	0.700	0.667	426,600
2024-06-19	0.720	0.720	0.700	0.700	0.667	624,900
2024-06-18	0.730	0.730	0.715	0.720	0.686	385,400
2024-06-14	0.730	0.730	0.720	0.720	0.686	449,400
2024-06-13	0.720	0.735	0.720	0.730	0.695	924,500
2024-06-12	0.720	0.730	0.710	0.720	0.686	1,547,100
2024-06-11	0.680	0.725	0.680	0.720	0.686	3,142,900
2024-06-10	0.700	0.700	0.680	0.680	0.648	1,124,600
2024-06-07	0.690	0.695	0.680	0.690	0.657	1,027,900
2024-06-06	0.685	0.700	0.685	0.690	0.657	1,073,900
2024-06-05	0.695	0.695	0.680	0.685	0.652	1,373,700
2024-06-04	0.680	0.685	0.680	0.685	0.652	877,200
2024-05-31	0.675	0.680	0.665	0.675	0.643	932,200
2024-05-30	0.655	0.680	0.650	0.675	0.643	1,583,500
2024-05-29	0.655	0.660	0.645	0.655	0.624	770,200
2024-05-28	0.660	0.660	0.645	0.660	0.629	414,500
2024-05-27	0.650	0.665	0.650	0.660	0.629	314,000
2024-05-24	0.660	0.660	0.650	0.650	0.619	473,200

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0060 MYR
2025-12-12	0.0080 MYR
2025-03-12	0.0050 MYR
2024-12-10	0.0080 MYR
2024-03-19	0.0060 MYR
2023-12-19	0.0060 MYR
2023-03-20	0.0120 MYR
2022-12-12	0.0120 MYR
2022-03-16	0.0190 MYR
2021-12-09	0.0190 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.