Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.620	0.620	0.605	0.615	0.556	607,400
2022-06-01	0.600	0.625	0.600	0.620	0.561	332,900
2022-05-31	0.590	0.610	0.590	0.600	0.543	1,009,800
2022-05-30	0.585	0.590	0.575	0.580	0.525	160,500
2022-05-27	0.565	0.575	0.560	0.570	0.516	375,000
2022-05-26	0.575	0.580	0.565	0.565	0.511	258,400
2022-05-25	0.550	0.565	0.550	0.565	0.511	190,500
2022-05-24	0.560	0.560	0.555	0.555	0.502	73,300
2022-05-23	0.565	0.565	0.550	0.560	0.507	261,900
2022-05-20	0.565	0.570	0.565	0.565	0.511	120,300
2022-05-19	0.570	0.570	0.565	0.570	0.516	197,200
2022-05-18	0.580	0.585	0.575	0.575	0.520	102,000
2022-05-17	0.590	0.590	0.575	0.580	0.525	234,200
2022-05-13	0.585	0.590	0.585	0.590	0.534	133,900
2022-05-12	0.585	0.600	0.575	0.585	0.529	299,300
2022-05-11	0.610	0.610	0.585	0.585	0.529	173,200
2022-05-10	0.600	0.600	0.590	0.590	0.534	327,200
2022-05-09	0.615	0.615	0.600	0.600	0.543	199,100
2022-05-06	0.610	0.615	0.610	0.610	0.552	202,100
2022-05-05	0.620	0.625	0.610	0.615	0.556	377,100
2022-04-29	1.230	1.240	1.220	1.220	0.552	2,035,200
2022-04-28	1.250	1.250	1.210	1.230	0.556	862,000
2022-04-27	1.240	1.240	1.220	1.230	0.556	161,000
2022-04-26	1.250	1.260	1.240	1.260	0.570	651,200
2022-04-25	1.240	1.250	1.210	1.250	0.566	599,000
2022-04-22	1.260	1.270	1.250	1.250	0.566	339,200
2022-04-21	1.250	1.270	1.250	1.260	0.570	860,200
2022-04-20	1.270	1.270	1.250	1.250	0.566	270,600
2022-04-18	1.250	1.260	1.240	1.260	0.570	979,200
2022-04-15	1.240	1.240	1.220	1.240	0.561	317,800
2022-04-14	1.240	1.260	1.230	1.250	0.566	335,400
2022-04-13	1.220	1.240	1.210	1.240	0.561	422,200
2022-04-12	1.200	1.210	1.180	1.210	0.547	908,400
2022-04-11	1.260	1.260	1.200	1.200	0.543	819,000
2022-04-08	1.260	1.270	1.250	1.260	0.570	807,800
2022-04-07	1.230	1.270	1.220	1.250	0.566	2,466,400
2022-04-06	1.220	1.220	1.200	1.220	0.552	1,081,000
2022-04-05	1.180	1.220	1.170	1.220	0.552	2,720,600
2022-04-04	1.170	1.180	1.160	1.180	0.534	551,000
2022-04-01	1.150	1.160	1.140	1.160	0.525	372,000
2022-03-31	1.160	1.170	1.130	1.160	0.525	299,000
2022-03-30	1.160	1.180	1.130	1.160	0.525	1,376,200
2022-03-29	1.190	1.190	1.150	1.150	0.520	342,800
2022-03-28	1.170	1.190	1.150	1.180	0.534	503,000
2022-03-25	1.170	1.180	1.150	1.170	0.529	518,800
2022-03-24	1.180	1.190	1.160	1.170	0.529	229,200
2022-03-23	1.180	1.180	1.150	1.150	0.520	328,400
2022-03-22	1.150	1.200	1.140	1.180	0.534	460,400
2022-03-21	1.150	1.150	1.120	1.140	0.516	51,600
2022-03-18	1.130	1.130	1.110	1.130	0.511	20,600
2022-03-17	1.070	1.120	1.070	1.110	0.502	90,400
2022-03-16	1.100	1.120	1.100	1.110	0.502	98,800
2022-03-15	1.130	1.130	1.090	1.120	0.498	264,400
2022-03-14	1.100	1.130	1.100	1.130	0.503	165,000
2022-03-11	1.080	1.080	1.070	1.080	0.480	109,600
2022-03-10	1.060	1.090	1.060	1.080	0.480	140,400
2022-03-09	1.030	1.060	1.030	1.060	0.471	141,800
2022-03-08	1.030	1.050	1.000	1.020	0.454	1,008,000
2022-03-07	1.110	1.110	0.995	1.030	0.458	1,158,000
2022-03-04	1.160	1.180	1.110	1.110	0.494	1,340,600

← NewerPage 19 of 21 · 1,231 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.