Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.720	0.720	0.715	0.720	0.673	112,400
2023-05-29	0.735	0.735	0.710	0.715	0.668	132,100
2023-05-26	0.720	0.725	0.720	0.725	0.677	10,000
2023-05-25	0.725	0.730	0.725	0.730	0.682	155,300
2023-05-24	0.745	0.745	0.730	0.730	0.682	95,200
2023-05-23	0.730	0.745	0.730	0.740	0.691	246,600
2023-05-22	0.740	0.740	0.720	0.730	0.682	197,800
2023-05-19	0.740	0.745	0.740	0.740	0.691	111,900
2023-05-18	0.745	0.750	0.735	0.745	0.696	803,300
2023-05-17	0.735	0.760	0.730	0.750	0.701	911,800
2023-05-16	0.720	0.740	0.720	0.735	0.687	585,600
2023-05-15	0.720	0.725	0.710	0.715	0.668	319,600
2023-05-12	0.730	0.730	0.720	0.720	0.673	31,600
2023-05-11	0.725	0.730	0.720	0.720	0.673	269,500
2023-05-10	0.725	0.725	0.715	0.725	0.677	180,400
2023-05-09	0.715	0.720	0.715	0.720	0.673	138,200
2023-05-08	0.715	0.720	0.715	0.720	0.673	99,600
2023-05-05	0.720	0.720	0.710	0.715	0.668	128,600
2023-05-03	0.720	0.720	0.710	0.715	0.668	237,600
2023-05-02	0.715	0.725	0.715	0.720	0.673	116,600
2023-04-28	0.725	0.725	0.715	0.715	0.668	173,300
2023-04-27	0.720	0.725	0.720	0.725	0.677	118,800
2023-04-26	0.725	0.725	0.715	0.720	0.673	221,300
2023-04-25	0.735	0.735	0.720	0.725	0.677	164,600
2023-04-20	0.735	0.735	0.730	0.730	0.682	33,600
2023-04-19	0.740	0.740	0.730	0.735	0.687	115,700
2023-04-18	0.730	0.745	0.730	0.740	0.691	159,900
2023-04-17	0.730	0.745	0.725	0.735	0.687	314,900
2023-04-14	0.725	0.730	0.725	0.725	0.677	96,100
2023-04-13	0.725	0.735	0.725	0.725	0.677	210,600
2023-04-12	0.735	0.735	0.720	0.720	0.673	407,600
2023-04-11	0.735	0.740	0.735	0.735	0.687	79,700
2023-04-10	0.740	0.740	0.725	0.740	0.691	88,700
2023-04-07	0.735	0.745	0.725	0.735	0.687	240,300
2023-04-06	0.735	0.740	0.730	0.730	0.682	84,400
2023-04-05	0.735	0.745	0.735	0.735	0.687	167,600
2023-04-04	0.755	0.755	0.735	0.735	0.687	74,800
2023-04-03	0.750	0.750	0.735	0.740	0.691	139,200
2023-03-31	0.740	0.740	0.730	0.735	0.687	137,000
2023-03-30	0.745	0.745	0.735	0.735	0.687	93,900
2023-03-29	0.735	0.745	0.725	0.735	0.687	86,200
2023-03-28	0.735	0.745	0.730	0.745	0.696	147,300
2023-03-27	0.750	0.750	0.735	0.735	0.687	86,000
2023-03-24	0.765	0.765	0.740	0.755	0.705	246,800
2023-03-23	0.740	0.770	0.740	0.765	0.715	661,000
2023-03-22	0.720	0.735	0.720	0.735	0.687	191,500
2023-03-21	0.715	0.725	0.710	0.715	0.668	181,400
2023-03-20	0.710	0.720	0.705	0.715	0.668	288,400
2023-03-17	0.720	0.730	0.720	0.720	0.662	352,100
2023-03-16	0.720	0.720	0.710	0.715	0.657	552,300
2023-03-15	0.730	0.730	0.720	0.730	0.671	183,600
2023-03-14	0.725	0.730	0.715	0.725	0.666	1,194,700
2023-03-13	0.745	0.745	0.715	0.720	0.662	783,300
2023-03-10	0.745	0.750	0.735	0.745	0.685	367,000
2023-03-09	0.745	0.745	0.740	0.745	0.685	143,000
2023-03-08	0.750	0.750	0.735	0.740	0.680	101,500
2023-03-07	0.750	0.750	0.745	0.745	0.685	69,800
2023-03-06	0.750	0.750	0.750	0.750	0.689	127,900
2023-03-03	0.750	0.755	0.745	0.750	0.689	321,800
2023-03-02	0.755	0.755	0.750	0.750	0.689	473,000

← NewerPage 15 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.