Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	0.715	0.755	0.715	0.755	0.694	833,200
2023-02-28	0.750	0.750	0.700	0.710	0.652	1,103,700
2023-02-27	0.750	0.760	0.750	0.750	0.689	221,300
2023-02-24	0.745	0.755	0.740	0.750	0.689	420,400
2023-02-23	0.750	0.755	0.745	0.745	0.685	468,800
2023-02-22	0.760	0.760	0.750	0.750	0.689	271,300
2023-02-21	0.765	0.765	0.760	0.760	0.698	349,100
2023-02-20	0.760	0.770	0.760	0.765	0.703	495,800
2023-02-17	0.760	0.760	0.750	0.760	0.698	628,800
2023-02-16	0.750	0.760	0.750	0.760	0.698	312,700
2023-02-15	0.755	0.760	0.750	0.750	0.689	730,700
2023-02-14	0.750	0.760	0.750	0.755	0.694	593,800
2023-02-13	0.755	0.760	0.750	0.755	0.694	314,700
2023-02-10	0.760	0.765	0.755	0.755	0.694	417,700
2023-02-09	0.760	0.770	0.760	0.760	0.698	238,100
2023-02-08	0.785	0.785	0.760	0.765	0.703	496,900
2023-02-07	0.765	0.790	0.735	0.780	0.717	3,346,800
2023-02-03	0.775	0.780	0.755	0.765	0.703	2,445,600
2023-02-02	0.785	0.790	0.780	0.780	0.717	366,300
2023-01-31	0.790	0.790	0.780	0.785	0.721	345,900
2023-01-30	0.790	0.795	0.785	0.785	0.721	482,100
2023-01-27	0.795	0.805	0.790	0.790	0.726	1,054,200
2023-01-26	0.765	0.800	0.760	0.795	0.730	2,711,400
2023-01-25	0.765	0.775	0.760	0.765	0.703	279,400
2023-01-20	0.760	0.770	0.755	0.765	0.703	797,900
2023-01-19	0.775	0.775	0.760	0.760	0.698	356,700
2023-01-18	0.765	0.775	0.765	0.775	0.712	310,700
2023-01-17	0.765	0.775	0.765	0.765	0.703	444,000
2023-01-16	0.770	0.775	0.765	0.765	0.703	309,800
2023-01-13	0.765	0.775	0.765	0.775	0.712	330,400
2023-01-12	0.770	0.780	0.760	0.765	0.703	1,134,800
2023-01-11	0.760	0.775	0.760	0.765	0.703	1,296,800
2023-01-10	0.780	0.780	0.765	0.765	0.703	705,200
2023-01-09	0.775	0.795	0.770	0.775	0.712	594,000
2023-01-06	0.795	0.795	0.775	0.775	0.712	574,600
2023-01-05	0.800	0.800	0.780	0.780	0.717	935,900
2023-01-04	0.780	0.795	0.775	0.795	0.730	598,200
2023-01-03	0.795	0.795	0.770	0.785	0.721	700,800
2022-12-30	0.805	0.810	0.780	0.785	0.721	359,100
2022-12-29	0.780	0.805	0.775	0.805	0.740	736,000
2022-12-28	0.775	0.780	0.770	0.775	0.712	246,200
2022-12-27	0.780	0.790	0.755	0.770	0.707	1,463,900
2022-12-23	0.800	0.800	0.775	0.780	0.717	729,300
2022-12-22	0.805	0.810	0.790	0.795	0.730	792,100
2022-12-21	0.825	0.845	0.800	0.800	0.735	3,148,100
2022-12-20	0.795	0.825	0.785	0.820	0.753	2,095,300
2022-12-19	0.795	0.815	0.795	0.800	0.735	1,331,300
2022-12-16	0.805	0.810	0.795	0.795	0.730	514,800
2022-12-15	0.770	0.830	0.765	0.810	0.744	3,445,900
2022-12-14	0.780	0.780	0.770	0.770	0.707	247,200
2022-12-13	0.795	0.800	0.755	0.780	0.717	2,323,800
2022-12-12	0.785	0.815	0.785	0.795	0.730	2,190,200
2022-12-09	0.780	0.800	0.775	0.790	0.715	1,007,400
2022-12-08	0.810	0.835	0.780	0.780	0.706	5,053,600
2022-12-07	0.760	0.805	0.755	0.805	0.728	4,580,400
2022-12-06	0.740	0.760	0.740	0.755	0.683	672,000
2022-12-05	0.775	0.775	0.740	0.740	0.670	1,429,700
2022-12-02	0.780	0.780	0.755	0.760	0.688	231,100
2022-12-01	0.745	0.780	0.740	0.780	0.706	2,728,000
2022-11-30	0.755	0.760	0.735	0.745	0.674	1,455,700

← NewerPage 16 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.