Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.525	0.525	0.520	0.520	0.520	72,200
2026-07-24	0.525	0.525	0.525	0.525	0.525	210,100
2026-07-23	0.525	0.525	0.525	0.525	0.525	21,700
2026-07-22	0.525	0.525	0.525	0.525	0.525	90,400
2026-07-21	0.525	0.530	0.525	0.530	0.530	66,500
2026-07-20	0.525	0.525	0.525	0.525	0.525	26,200
2026-07-17	0.525	0.525	0.525	0.525	0.525	21,700
2026-07-16	0.525	0.525	0.525	0.525	0.525	25,000
2026-07-15	0.525	0.530	0.525	0.530	0.530	95,800
2026-07-14	0.525	0.525	0.520	0.525	0.525	198,000
2026-07-13	0.530	0.530	0.525	0.525	0.525	30,000
2026-07-10	0.535	0.535	0.525	0.535	0.535	100,200
2026-07-09	0.535	0.535	0.525	0.535	0.535	73,000
2026-07-08	0.520	0.525	0.520	0.525	0.525	41,000
2026-07-07	0.525	0.525	0.520	0.525	0.525	25,400
2026-07-06	0.525	0.525	0.525	0.525	0.525	241,400
2026-07-03	0.530	0.530	0.525	0.525	0.525	62,500
2026-07-02	0.530	0.535	0.530	0.530	0.530	133,400
2026-07-01	0.525	0.530	0.525	0.525	0.525	134,000
2026-06-30	0.530	0.530	0.525	0.525	0.525	137,600
2026-06-29	0.520	0.525	0.520	0.525	0.525	115,300
2026-06-26	0.520	0.520	0.520	0.520	0.520	30,700
2026-06-25	0.520	0.530	0.520	0.520	0.520	214,600
2026-06-24	0.520	0.520	0.520	0.520	0.520	80,800
2026-06-23	0.520	0.520	0.520	0.520	0.520	310,000
2026-06-22	0.520	0.525	0.520	0.520	0.520	170,800
2026-06-19	0.525	0.525	0.520	0.520	0.520	482,200
2026-06-18	0.525	0.525	0.520	0.525	0.525	127,000
2026-06-17	0.525	0.525	0.525	0.525	0.525	0
2026-06-16	0.525	0.530	0.520	0.525	0.525	190,000
2026-06-15	0.525	0.530	0.520	0.525	0.525	817,000
2026-06-12	0.525	0.525	0.520	0.525	0.525	177,200
2026-06-11	0.530	0.530	0.525	0.525	0.525	45,300
2026-06-10	0.525	0.530	0.525	0.530	0.530	162,200
2026-06-09	0.525	0.530	0.525	0.525	0.525	174,000
2026-06-08	0.525	0.530	0.520	0.530	0.530	94,800
2026-06-05	0.525	0.525	0.525	0.525	0.525	80,300
2026-06-04	0.520	0.530	0.520	0.525	0.525	238,100
2026-06-03	0.530	0.530	0.520	0.525	0.525	858,200
2026-06-02	0.530	0.530	0.530	0.530	0.530	0
2026-06-01	0.530	0.530	0.530	0.530	0.530	0
2026-05-29	0.520	0.530	0.520	0.530	0.530	13,100
2026-05-28	0.525	0.530	0.520	0.525	0.525	666,200
2026-05-27	0.525	0.525	0.525	0.525	0.525	0
2026-05-26	0.525	0.530	0.525	0.525	0.525	171,300
2026-05-25	0.530	0.535	0.520	0.525	0.525	947,900
2026-05-22	0.545	0.545	0.540	0.545	0.545	37,700
2026-05-21	0.550	0.550	0.550	0.550	0.550	0
2026-05-20	0.555	0.555	0.530	0.550	0.550	262,100
2026-05-19	0.555	0.555	0.545	0.545	0.545	30,200
2026-05-18	0.540	0.540	0.535	0.535	0.535	219,600
2026-05-15	0.540	0.545	0.535	0.540	0.540	444,600
2026-05-14	0.560	0.560	0.535	0.535	0.535	783,100
2026-05-13	0.555	0.555	0.550	0.550	0.550	125,000
2026-05-12	0.570	0.570	0.555	0.555	0.555	296,200
2026-05-11	0.560	0.570	0.560	0.570	0.570	160,500
2026-05-08	0.555	0.570	0.555	0.570	0.570	61,900
2026-05-07	0.565	0.570	0.555	0.555	0.555	78,100
2026-05-06	0.560	0.570	0.560	0.570	0.570	74,200
2026-05-05	0.560	0.560	0.555	0.560	0.560	34,500

← NewerPage 2 of 5 · 254 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.