Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.600	0.605	0.600	0.600	0.566	499,200
2024-02-21	0.600	0.600	0.590	0.595	0.561	1,040,100
2024-02-20	0.600	0.605	0.595	0.600	0.566	1,075,300
2024-02-19	0.600	0.605	0.595	0.595	0.561	1,435,900
2024-02-16	0.605	0.610	0.600	0.600	0.566	1,238,500
2024-02-15	0.600	0.610	0.595	0.605	0.571	1,219,600
2024-02-14	0.600	0.605	0.595	0.605	0.571	563,800
2024-02-13	0.600	0.610	0.600	0.605	0.571	211,400
2024-02-09	0.595	0.600	0.590	0.600	0.566	491,000
2024-02-08	0.600	0.600	0.590	0.595	0.561	351,500
2024-02-07	0.595	0.600	0.590	0.600	0.566	368,000
2024-02-06	0.595	0.600	0.595	0.600	0.566	34,500
2024-02-05	0.590	0.600	0.590	0.600	0.566	451,600
2024-02-02	0.595	0.600	0.590	0.590	0.557	2,071,400
2024-01-31	0.600	0.600	0.595	0.600	0.566	292,000
2024-01-30	0.600	0.600	0.595	0.595	0.561	262,800
2024-01-29	0.595	0.600	0.595	0.600	0.566	345,900
2024-01-26	0.600	0.605	0.595	0.605	0.571	863,900
2024-01-24	0.600	0.605	0.600	0.600	0.566	411,000
2024-01-23	0.600	0.600	0.600	0.600	0.566	301,200
2024-01-22	0.600	0.610	0.600	0.600	0.566	609,700
2024-01-19	0.600	0.605	0.600	0.605	0.571	193,900
2024-01-18	0.595	0.600	0.595	0.595	0.561	328,300
2024-01-17	0.610	0.615	0.590	0.595	0.561	2,105,400
2024-01-16	0.605	0.610	0.605	0.610	0.576	1,136,300
2024-01-15	0.610	0.610	0.605	0.610	0.576	575,200
2024-01-12	0.620	0.620	0.605	0.610	0.576	1,108,500
2024-01-11	0.620	0.620	0.610	0.610	0.576	911,300
2024-01-10	0.615	0.620	0.610	0.620	0.585	877,700
2024-01-09	0.615	0.620	0.610	0.615	0.580	982,900
2024-01-08	0.620	0.620	0.615	0.620	0.585	556,600
2024-01-05	0.615	0.620	0.610	0.620	0.585	966,800
2024-01-04	0.620	0.625	0.615	0.615	0.580	394,000
2024-01-03	0.625	0.625	0.615	0.615	0.580	545,400
2024-01-02	0.620	0.630	0.615	0.620	0.585	668,600
2023-12-29	0.615	0.625	0.615	0.625	0.590	141,200
2023-12-28	0.630	0.630	0.610	0.620	0.585	1,060,900
2023-12-27	0.630	0.635	0.625	0.625	0.590	36,600
2023-12-26	0.625	0.630	0.625	0.625	0.590	160,500
2023-12-22	0.630	0.635	0.625	0.630	0.594	206,100
2023-12-21	0.630	0.630	0.625	0.630	0.594	61,000
2023-12-20	0.625	0.650	0.625	0.630	0.594	731,300
2023-12-19	0.615	0.625	0.615	0.620	0.585	203,300
2023-12-18	0.625	0.630	0.620	0.620	0.579	647,600
2023-12-15	0.635	0.635	0.620	0.625	0.584	319,000
2023-12-14	0.635	0.635	0.620	0.625	0.584	199,800
2023-12-13	0.640	0.640	0.625	0.635	0.593	186,500
2023-12-12	0.630	0.635	0.625	0.635	0.593	460,500
2023-12-11	0.625	0.635	0.625	0.630	0.589	706,800
2023-12-08	0.605	0.625	0.605	0.625	0.584	960,200
2023-12-07	0.605	0.615	0.605	0.605	0.565	405,500
2023-12-06	0.615	0.620	0.605	0.605	0.565	1,099,600
2023-12-05	0.625	0.630	0.615	0.615	0.575	1,135,900
2023-12-04	0.635	0.640	0.625	0.625	0.584	802,700
2023-12-01	0.630	0.635	0.625	0.625	0.584	464,500
2023-11-30	0.660	0.660	0.620	0.630	0.589	3,149,000
2023-11-29	0.675	0.675	0.665	0.670	0.626	542,100
2023-11-28	0.675	0.675	0.670	0.675	0.631	658,700
2023-11-27	0.675	0.680	0.675	0.680	0.635	88,000
2023-11-24	0.675	0.675	0.670	0.675	0.631	77,000

← NewerPage 12 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.