Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.680	0.680	0.670	0.675	0.631	399,000
2023-11-22	0.675	0.680	0.670	0.680	0.635	212,700
2023-11-21	0.675	0.680	0.670	0.670	0.626	464,400
2023-11-20	0.670	0.675	0.665	0.675	0.631	276,100
2023-11-17	0.670	0.670	0.665	0.665	0.621	212,000
2023-11-16	0.665	0.675	0.665	0.665	0.621	207,500
2023-11-15	0.665	0.680	0.665	0.670	0.626	290,700
2023-11-14	0.670	0.670	0.665	0.670	0.626	131,000
2023-11-10	0.675	0.675	0.670	0.670	0.626	158,100
2023-11-09	0.670	0.680	0.670	0.680	0.635	126,800
2023-11-08	0.680	0.680	0.675	0.675	0.631	151,200
2023-11-07	0.670	0.685	0.670	0.680	0.635	448,200
2023-11-06	0.665	0.670	0.665	0.665	0.621	525,900
2023-11-03	0.665	0.670	0.665	0.665	0.621	121,100
2023-11-02	0.665	0.665	0.660	0.665	0.621	328,200
2023-11-01	0.665	0.665	0.660	0.665	0.621	47,000
2023-10-31	0.665	0.665	0.660	0.665	0.621	55,600
2023-10-30	0.665	0.665	0.660	0.665	0.621	42,100
2023-10-27	0.660	0.660	0.660	0.660	0.617	17,400
2023-10-26	0.660	0.665	0.655	0.655	0.612	53,800
2023-10-25	0.665	0.665	0.665	0.665	0.621	104,100
2023-10-24	0.660	0.660	0.655	0.660	0.617	75,000
2023-10-23	0.660	0.660	0.650	0.655	0.612	502,800
2023-10-20	0.670	0.670	0.660	0.660	0.617	86,500
2023-10-19	0.660	0.670	0.660	0.670	0.626	813,500
2023-10-18	0.660	0.660	0.655	0.660	0.617	129,100
2023-10-17	0.665	0.670	0.660	0.660	0.617	356,600
2023-10-16	0.675	0.675	0.660	0.665	0.621	314,200
2023-10-13	0.670	0.680	0.665	0.680	0.635	234,200
2023-10-12	0.670	0.670	0.660	0.660	0.617	628,100
2023-10-11	0.675	0.675	0.665	0.670	0.626	640,000
2023-10-10	0.680	0.680	0.675	0.675	0.631	219,800
2023-10-09	0.680	0.680	0.675	0.675	0.631	75,200
2023-10-06	0.695	0.695	0.675	0.675	0.631	121,500
2023-10-05	0.680	0.690	0.680	0.690	0.645	45,300
2023-10-04	0.680	0.690	0.675	0.690	0.645	120,800
2023-10-03	0.685	0.690	0.685	0.685	0.640	96,300
2023-10-02	0.680	0.685	0.680	0.685	0.640	214,200
2023-09-29	0.685	0.685	0.680	0.680	0.635	234,100
2023-09-27	0.690	0.690	0.685	0.685	0.640	77,100
2023-09-26	0.690	0.695	0.685	0.695	0.649	188,200
2023-09-25	0.690	0.695	0.685	0.685	0.640	116,100
2023-09-22	0.685	0.690	0.680	0.690	0.645	231,900
2023-09-21	0.680	0.680	0.680	0.680	0.635	144,400
2023-09-20	0.680	0.685	0.680	0.680	0.635	151,400
2023-09-19	0.690	0.690	0.675	0.680	0.635	1,356,300
2023-09-18	0.690	0.695	0.690	0.690	0.645	67,200
2023-09-15	0.690	0.690	0.690	0.690	0.645	2,000
2023-09-14	0.690	0.690	0.685	0.690	0.645	398,200
2023-09-13	0.695	0.695	0.690	0.695	0.649	69,000
2023-09-12	0.685	0.695	0.685	0.690	0.645	1,325,500
2023-09-11	0.695	0.700	0.680	0.685	0.640	544,700
2023-09-08	0.695	0.700	0.690	0.690	0.645	477,100
2023-09-07	0.700	0.700	0.695	0.695	0.649	122,700
2023-09-06	0.695	0.700	0.695	0.700	0.654	276,800
2023-09-05	0.700	0.705	0.700	0.700	0.654	157,400
2023-09-04	0.700	0.705	0.700	0.700	0.654	183,900
2023-09-01	0.705	0.705	0.695	0.705	0.659	342,400
2023-08-30	0.700	0.705	0.700	0.705	0.659	105,700
2023-08-29	0.700	0.710	0.695	0.700	0.654	296,200

← NewerPage 13 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.