Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.660	0.665	0.655	0.660	0.629	317,700
2024-05-21	0.675	0.675	0.645	0.655	0.624	1,245,400
2024-05-20	0.660	0.675	0.660	0.675	0.643	1,175,500
2024-05-17	0.660	0.680	0.660	0.660	0.629	1,310,900
2024-05-16	0.640	0.655	0.640	0.655	0.624	1,088,300
2024-05-15	0.640	0.640	0.635	0.640	0.610	343,100
2024-05-14	0.645	0.645	0.635	0.640	0.610	599,300
2024-05-13	0.645	0.650	0.640	0.645	0.614	450,300
2024-05-10	0.635	0.650	0.635	0.645	0.614	424,000
2024-05-09	0.630	0.635	0.630	0.635	0.605	477,600
2024-05-08	0.620	0.635	0.620	0.625	0.595	587,700
2024-05-07	0.625	0.635	0.615	0.620	0.590	1,535,600
2024-05-06	0.630	0.635	0.620	0.625	0.595	2,529,700
2024-05-03	0.635	0.635	0.625	0.630	0.600	700,700
2024-05-02	0.640	0.645	0.630	0.635	0.605	801,500
2024-04-30	0.645	0.650	0.640	0.645	0.614	388,000
2024-04-29	0.645	0.655	0.645	0.645	0.614	136,600
2024-04-26	0.645	0.655	0.645	0.645	0.614	221,900
2024-04-25	0.650	0.660	0.640	0.645	0.614	221,800
2024-04-24	0.645	0.660	0.645	0.650	0.619	325,500
2024-04-23	0.655	0.655	0.640	0.645	0.614	303,000
2024-04-22	0.640	0.640	0.630	0.640	0.610	651,200
2024-04-19	0.650	0.650	0.635	0.640	0.610	736,700
2024-04-18	0.645	0.655	0.645	0.655	0.624	184,700
2024-04-17	0.640	0.650	0.640	0.645	0.614	505,400
2024-04-16	0.655	0.660	0.635	0.640	0.610	1,272,500
2024-04-15	0.680	0.680	0.660	0.660	0.629	676,000
2024-04-12	0.680	0.685	0.675	0.680	0.648	591,100
2024-04-09	0.685	0.690	0.680	0.680	0.648	97,000
2024-04-08	0.690	0.690	0.685	0.685	0.652	269,200
2024-04-05	0.685	0.695	0.685	0.690	0.657	695,000
2024-04-04	0.680	0.690	0.680	0.685	0.652	526,900
2024-04-03	0.670	0.680	0.665	0.680	0.648	657,200
2024-04-02	0.695	0.705	0.665	0.675	0.643	1,990,400
2024-04-01	0.685	0.700	0.685	0.695	0.662	1,321,300
2024-03-29	0.650	0.685	0.650	0.680	0.648	2,786,700
2024-03-27	0.640	0.650	0.640	0.650	0.619	492,000
2024-03-26	0.645	0.645	0.640	0.645	0.614	463,700
2024-03-25	0.645	0.645	0.640	0.640	0.610	204,700
2024-03-22	0.645	0.645	0.635	0.645	0.614	470,800
2024-03-21	0.645	0.650	0.640	0.645	0.614	759,500
2024-03-20	0.640	0.650	0.625	0.645	0.614	1,118,700
2024-03-19	0.640	0.645	0.635	0.640	0.610	520,700
2024-03-18	0.640	0.650	0.635	0.645	0.609	891,900
2024-03-15	0.635	0.645	0.630	0.640	0.604	1,125,900
2024-03-14	0.640	0.645	0.635	0.640	0.604	934,200
2024-03-13	0.625	0.655	0.625	0.645	0.609	3,537,400
2024-03-12	0.600	0.615	0.600	0.610	0.576	1,120,300
2024-03-11	0.595	0.600	0.590	0.595	0.561	485,500
2024-03-08	0.600	0.600	0.595	0.595	0.561	363,400
2024-03-07	0.590	0.600	0.590	0.600	0.566	509,400
2024-03-06	0.590	0.590	0.580	0.585	0.552	990,800
2024-03-05	0.595	0.600	0.585	0.590	0.557	1,040,400
2024-03-04	0.600	0.600	0.595	0.595	0.561	197,100
2024-03-01	0.600	0.600	0.590	0.600	0.566	541,900
2024-02-29	0.605	0.605	0.595	0.595	0.561	1,022,400
2024-02-28	0.590	0.605	0.590	0.600	0.566	522,700
2024-02-27	0.600	0.600	0.590	0.590	0.557	866,500
2024-02-26	0.600	0.600	0.595	0.600	0.566	1,124,600
2024-02-23	0.600	0.605	0.595	0.600	0.566	1,397,200

← NewerPage 11 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.