Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	0.745	0.770	0.745	0.770	0.697	1,097,500
2022-11-25	0.745	0.750	0.730	0.735	0.665	750,200
2022-11-24	0.735	0.750	0.730	0.745	0.674	940,600
2022-11-23	0.740	0.745	0.730	0.730	0.661	202,200
2022-11-22	0.735	0.740	0.725	0.740	0.670	368,600
2022-11-21	0.700	0.730	0.695	0.730	0.661	910,600
2022-11-17	0.730	0.730	0.715	0.720	0.651	786,400
2022-11-16	0.735	0.740	0.730	0.730	0.661	518,800
2022-11-15	0.735	0.740	0.730	0.740	0.670	629,000
2022-11-14	0.745	0.745	0.735	0.745	0.674	212,200
2022-11-11	0.735	0.745	0.735	0.745	0.674	821,400
2022-11-10	0.750	0.750	0.725	0.725	0.656	2,930,400
2022-11-09	0.775	0.775	0.755	0.755	0.683	452,300
2022-11-08	0.760	0.775	0.755	0.770	0.697	956,500
2022-11-07	0.775	0.780	0.755	0.760	0.688	838,500
2022-11-04	0.780	0.790	0.770	0.775	0.701	1,325,800
2022-11-03	0.795	0.815	0.760	0.770	0.697	7,746,900
2022-11-02	0.755	0.800	0.755	0.795	0.719	4,114,800
2022-11-01	0.745	0.760	0.730	0.755	0.683	1,071,100
2022-10-31	0.775	0.780	0.745	0.745	0.674	1,129,600
2022-10-28	0.775	0.795	0.775	0.775	0.701	2,343,900
2022-10-27	0.775	0.785	0.775	0.775	0.701	270,300
2022-10-26	0.765	0.790	0.760	0.775	0.701	2,919,400
2022-10-25	0.755	0.765	0.745	0.760	0.688	747,800
2022-10-21	0.770	0.770	0.755	0.755	0.683	884,500
2022-10-20	0.740	0.770	0.740	0.770	0.697	887,700
2022-10-19	0.760	0.770	0.740	0.740	0.670	1,087,600
2022-10-18	0.725	0.755	0.725	0.750	0.679	2,032,500
2022-10-17	0.705	0.730	0.700	0.725	0.656	927,500
2022-10-14	0.700	0.725	0.690	0.710	0.642	1,286,600
2022-10-13	0.735	0.735	0.680	0.690	0.624	958,400
2022-10-12	0.715	0.730	0.710	0.720	0.651	1,145,000
2022-10-11	0.740	0.740	0.710	0.720	0.651	2,909,400
2022-10-07	0.750	0.770	0.750	0.750	0.679	524,400
2022-10-06	0.775	0.775	0.745	0.750	0.679	1,629,000
2022-10-05	0.765	0.780	0.760	0.775	0.701	1,584,600
2022-10-04	0.750	0.770	0.750	0.760	0.688	1,859,100
2022-10-03	0.745	0.750	0.730	0.740	0.670	1,888,700
2022-09-30	0.755	0.765	0.745	0.750	0.679	1,672,800
2022-09-29	0.790	0.790	0.750	0.760	0.688	3,044,300
2022-09-28	0.790	0.805	0.760	0.780	0.706	8,965,500
2022-09-27	0.765	0.785	0.755	0.780	0.706	3,682,500
2022-09-26	0.770	0.780	0.755	0.760	0.688	2,626,200
2022-09-23	0.755	0.790	0.750	0.770	0.697	5,947,400
2022-09-22	0.745	0.770	0.740	0.750	0.679	3,744,600
2022-09-21	0.705	0.755	0.695	0.750	0.679	5,953,800
2022-09-20	0.730	0.745	0.695	0.710	0.642	3,755,400
2022-09-19	0.775	0.775	0.715	0.720	0.651	5,630,300
2022-09-15	0.755	0.790	0.740	0.780	0.706	7,608,800
2022-09-14	0.735	0.760	0.720	0.745	0.674	2,174,600
2022-09-13	0.775	0.775	0.745	0.755	0.683	3,206,500
2022-09-12	0.730	0.780	0.725	0.775	0.701	7,367,000
2022-09-09	0.720	0.725	0.710	0.725	0.656	871,700
2022-09-08	0.730	0.740	0.710	0.720	0.651	1,881,000
2022-09-07	0.710	0.750	0.710	0.730	0.661	5,616,900
2022-09-06	0.705	0.730	0.700	0.720	0.651	3,598,000
2022-09-05	0.710	0.735	0.700	0.710	0.642	6,846,200
2022-09-02	0.655	0.715	0.645	0.705	0.638	5,758,300
2022-09-01	0.645	0.650	0.635	0.645	0.584	1,002,700
2022-08-30	0.630	0.650	0.630	0.640	0.579	198,100

← NewerPage 17 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.