Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.710	0.710	0.700	0.700	0.654	893,400
2023-08-25	0.710	0.725	0.710	0.710	0.663	231,900
2023-08-24	0.730	0.730	0.710	0.720	0.673	539,300
2023-08-23	0.715	0.740	0.715	0.735	0.687	356,300
2023-08-22	0.725	0.725	0.720	0.720	0.673	294,600
2023-08-21	0.720	0.725	0.715	0.725	0.677	290,000
2023-08-18	0.715	0.720	0.710	0.720	0.673	75,200
2023-08-17	0.720	0.725	0.710	0.720	0.673	425,200
2023-08-16	0.715	0.720	0.710	0.715	0.668	249,400
2023-08-15	0.695	0.720	0.695	0.715	0.668	301,400
2023-08-14	0.710	0.710	0.695	0.695	0.649	513,700
2023-08-11	0.710	0.710	0.700	0.710	0.663	1,082,800
2023-08-10	0.715	0.715	0.705	0.705	0.659	100,600
2023-08-09	0.710	0.710	0.705	0.710	0.663	395,000
2023-08-08	0.725	0.740	0.700	0.705	0.659	2,430,300
2023-08-07	0.710	0.710	0.710	0.710	0.663	29,100
2023-08-04	0.710	0.710	0.710	0.710	0.663	400
2023-08-03	0.710	0.710	0.710	0.710	0.663	410,800
2023-08-02	0.710	0.710	0.710	0.710	0.663	178,800
2023-08-01	0.715	0.715	0.715	0.715	0.668	109,800
2023-07-31	0.720	0.720	0.710	0.715	0.668	609,700
2023-07-28	0.725	0.725	0.710	0.710	0.663	275,800
2023-07-27	0.730	0.730	0.710	0.730	0.682	559,000
2023-07-26	0.710	0.715	0.710	0.710	0.663	648,700
2023-07-25	0.705	0.720	0.705	0.720	0.673	333,200
2023-07-24	0.715	0.725	0.705	0.705	0.659	2,439,900
2023-07-21	0.720	0.720	0.715	0.715	0.668	436,900
2023-07-20	0.720	0.720	0.715	0.715	0.668	1,052,600
2023-07-18	0.720	0.720	0.715	0.720	0.673	206,600
2023-07-17	0.720	0.725	0.720	0.720	0.673	216,200
2023-07-14	0.720	0.735	0.720	0.720	0.673	224,700
2023-07-13	0.715	0.720	0.710	0.720	0.673	514,000
2023-07-12	0.695	0.715	0.685	0.715	0.668	1,088,300
2023-07-11	0.685	0.700	0.650	0.695	0.649	6,843,700
2023-07-10	0.705	0.705	0.670	0.690	0.645	2,648,300
2023-07-07	0.710	0.710	0.700	0.710	0.663	230,000
2023-07-06	0.715	0.725	0.710	0.710	0.663	516,900
2023-07-05	0.725	0.730	0.720	0.720	0.673	200,000
2023-07-04	0.725	0.725	0.725	0.725	0.677	107,300
2023-06-30	0.720	0.730	0.715	0.725	0.677	135,200
2023-06-28	0.720	0.720	0.720	0.720	0.673	64,200
2023-06-27	0.720	0.720	0.720	0.720	0.673	89,400
2023-06-26	0.720	0.725	0.720	0.725	0.677	177,500
2023-06-23	0.720	0.720	0.720	0.720	0.673	12,000
2023-06-22	0.730	0.730	0.730	0.730	0.682	88,000
2023-06-21	0.730	0.730	0.730	0.730	0.682	35,000
2023-06-20	0.720	0.735	0.720	0.735	0.687	269,600
2023-06-19	0.735	0.735	0.725	0.725	0.677	174,300
2023-06-16	0.730	0.735	0.730	0.735	0.687	49,000
2023-06-15	0.730	0.735	0.725	0.730	0.682	193,400
2023-06-14	0.730	0.735	0.730	0.730	0.682	86,000
2023-06-13	0.730	0.740	0.730	0.735	0.687	381,200
2023-06-12	0.735	0.735	0.720	0.730	0.682	420,200
2023-06-09	0.725	0.735	0.725	0.735	0.687	241,000
2023-06-08	0.715	0.735	0.715	0.725	0.677	149,100
2023-06-07	0.715	0.735	0.710	0.720	0.673	180,000
2023-06-06	0.720	0.725	0.715	0.720	0.673	52,400
2023-06-02	0.725	0.735	0.710	0.715	0.668	166,200
2023-06-01	0.715	0.720	0.715	0.715	0.668	81,200
2023-05-31	0.720	0.725	0.715	0.715	0.668	91,700

← NewerPage 14 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.