Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.625	0.635	0.625	0.625	0.566	505,300
2022-08-26	0.650	0.650	0.640	0.640	0.579	294,600
2022-08-25	0.640	0.650	0.635	0.650	0.588	307,700
2022-08-24	0.645	0.655	0.640	0.640	0.579	247,200
2022-08-23	0.645	0.655	0.640	0.640	0.579	898,400
2022-08-22	0.660	0.670	0.640	0.645	0.584	3,274,800
2022-08-19	0.645	0.650	0.630	0.630	0.570	514,200
2022-08-18	0.620	0.640	0.615	0.640	0.579	928,900
2022-08-17	0.620	0.620	0.610	0.620	0.561	276,300
2022-08-16	0.605	0.620	0.605	0.615	0.556	284,300
2022-08-15	0.620	0.620	0.605	0.610	0.552	232,100
2022-08-12	0.625	0.625	0.610	0.615	0.556	279,900
2022-08-11	0.610	0.625	0.610	0.620	0.561	280,400
2022-08-10	0.630	0.630	0.600	0.605	0.547	951,900
2022-08-09	0.640	0.655	0.620	0.625	0.566	1,667,900
2022-08-08	0.645	0.645	0.630	0.640	0.579	261,700
2022-08-05	0.645	0.645	0.635	0.645	0.584	599,200
2022-08-04	0.615	0.645	0.615	0.640	0.579	2,016,600
2022-08-03	0.610	0.620	0.610	0.615	0.556	150,300
2022-08-02	0.605	0.620	0.605	0.615	0.556	576,800
2022-08-01	0.620	0.630	0.610	0.610	0.552	266,000
2022-07-29	0.630	0.630	0.620	0.625	0.566	223,700
2022-07-28	0.595	0.630	0.595	0.630	0.570	1,384,000
2022-07-27	0.605	0.605	0.595	0.595	0.538	111,800
2022-07-26	0.610	0.610	0.590	0.605	0.547	404,200
2022-07-25	0.600	0.615	0.600	0.610	0.552	472,100
2022-07-22	0.600	0.610	0.600	0.600	0.543	358,900
2022-07-21	0.605	0.605	0.595	0.600	0.543	306,000
2022-07-20	0.585	0.605	0.585	0.600	0.543	913,600
2022-07-19	0.570	0.580	0.570	0.580	0.525	109,100
2022-07-18	0.570	0.570	0.565	0.565	0.511	18,900
2022-07-15	0.560	0.570	0.560	0.570	0.516	47,400
2022-07-14	0.570	0.570	0.560	0.560	0.507	64,000
2022-07-13	0.575	0.575	0.570	0.570	0.516	82,000
2022-07-12	0.585	0.590	0.575	0.575	0.520	168,400
2022-07-08	0.570	0.585	0.570	0.585	0.529	82,100
2022-07-07	0.565	0.570	0.565	0.565	0.511	12,900
2022-07-06	0.570	0.580	0.560	0.565	0.511	175,700
2022-07-05	0.570	0.595	0.565	0.580	0.525	207,500
2022-07-04	0.555	0.570	0.555	0.565	0.511	145,800
2022-07-01	0.560	0.565	0.550	0.555	0.502	147,000
2022-06-30	0.565	0.575	0.560	0.560	0.507	155,700
2022-06-29	0.565	0.565	0.565	0.565	0.511	25,300
2022-06-28	0.565	0.575	0.565	0.570	0.516	74,000
2022-06-27	0.575	0.575	0.560	0.565	0.511	25,900
2022-06-24	0.565	0.570	0.560	0.560	0.507	56,800
2022-06-23	0.570	0.570	0.555	0.555	0.502	186,200
2022-06-22	0.570	0.575	0.565	0.570	0.516	74,500
2022-06-21	0.565	0.575	0.565	0.570	0.516	72,100
2022-06-20	0.570	0.570	0.560	0.565	0.511	57,800
2022-06-17	0.565	0.575	0.555	0.575	0.520	404,000
2022-06-16	0.590	0.590	0.570	0.570	0.516	117,200
2022-06-15	0.580	0.580	0.570	0.580	0.525	218,300
2022-06-14	0.560	0.590	0.560	0.585	0.529	274,400
2022-06-13	0.585	0.585	0.570	0.570	0.516	401,000
2022-06-10	0.590	0.595	0.585	0.585	0.529	210,300
2022-06-09	0.605	0.605	0.590	0.600	0.543	471,500
2022-06-08	0.610	0.615	0.605	0.610	0.552	211,200
2022-06-07	0.610	0.615	0.605	0.610	0.552	273,600
2022-06-03	0.620	0.620	0.610	0.615	0.556	190,200

← NewerPage 18 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.