Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.190	1.210	1.160	1.160	0.516	1,159,400
2022-03-02	1.240	1.240	1.190	1.210	0.538	138,000
2022-03-01	1.240	1.250	1.230	1.240	0.552	169,600
2022-02-28	1.220	1.240	1.200	1.240	0.552	857,200
2022-02-25	1.200	1.230	1.200	1.220	0.543	731,600
2022-02-24	1.220	1.230	1.160	1.190	0.529	1,240,200
2022-02-23	1.210	1.220	1.210	1.220	0.543	420,400
2022-02-22	1.230	1.240	1.210	1.210	0.538	432,800
2022-02-21	1.240	1.250	1.210	1.230	0.547	379,800
2022-02-18	1.250	1.260	1.230	1.230	0.547	779,600
2022-02-17	1.270	1.270	1.250	1.260	0.560	435,200
2022-02-16	1.300	1.300	1.250	1.270	0.565	792,600
2022-02-15	1.240	1.310	1.240	1.280	0.569	3,242,200
2022-02-14	1.180	1.200	1.170	1.180	0.525	400,000
2022-02-11	1.170	1.190	1.170	1.180	0.525	116,400
2022-02-10	1.210	1.210	1.170	1.170	0.520	454,600
2022-02-09	1.170	1.200	1.170	1.200	0.534	123,600
2022-02-08	1.180	1.180	1.160	1.180	0.525	1,449,800
2022-02-07	1.180	1.190	1.170	1.180	0.525	994,800
2022-02-04	1.180	1.190	1.170	1.170	0.520	134,000
2022-02-03	1.170	1.190	1.160	1.190	0.529	110,000
2022-01-31	1.170	1.170	1.170	1.170	0.520	65,600
2022-01-28	1.180	1.180	1.170	1.180	0.525	81,000
2022-01-27	1.140	1.160	1.140	1.160	0.516	511,000
2022-01-26	1.180	1.180	1.140	1.140	0.507	673,200
2022-01-25	1.160	1.180	1.150	1.150	0.511	385,400
2022-01-24	1.200	1.210	1.150	1.160	0.516	1,745,800
2022-01-21	1.220	1.220	1.190	1.200	0.534	210,200
2022-01-20	1.200	1.220	1.190	1.220	0.543	684,800
2022-01-19	1.250	1.250	1.180	1.190	0.529	1,440,800
2022-01-17	1.260	1.270	1.260	1.260	0.560	60,200
2022-01-14	1.280	1.280	1.220	1.270	0.565	1,054,600
2022-01-13	1.240	1.280	1.240	1.280	0.569	1,223,200
2022-01-12	1.220	1.260	1.220	1.250	0.556	1,028,000
2022-01-11	1.220	1.240	1.210	1.220	0.543	309,000
2022-01-10	1.230	1.240	1.210	1.220	0.543	1,052,000
2022-01-07	1.250	1.280	1.230	1.240	0.552	1,570,400
2022-01-06	1.280	1.290	1.240	1.260	0.560	2,945,000
2022-01-05	1.310	1.320	1.300	1.310	0.583	1,038,000
2022-01-04	1.310	1.320	1.290	1.310	0.583	1,499,400
2022-01-03	1.270	1.300	1.260	1.300	0.578	1,431,400
2021-12-31	1.270	1.300	1.270	1.290	0.574	820,400
2021-12-30	1.290	1.290	1.270	1.270	0.565	279,000
2021-12-29	1.260	1.300	1.250	1.270	0.565	951,600
2021-12-28	1.290	1.290	1.240	1.270	0.565	1,125,600
2021-12-27	1.290	1.300	1.280	1.300	0.578	3,222,400
2021-12-24	1.400	1.400	1.360	1.380	0.614	1,803,200
2021-12-23	1.370	1.390	1.370	1.390	0.618	598,200
2021-12-22	1.380	1.410	1.350	1.380	0.614	1,371,000
2021-12-21	1.380	1.400	1.370	1.380	0.614	856,200
2021-12-20	1.400	1.410	1.380	1.400	0.623	377,000
2021-12-17	1.430	1.430	1.380	1.410	0.627	1,205,400
2021-12-16	1.430	1.440	1.410	1.430	0.636	637,800
2021-12-15	1.430	1.450	1.410	1.430	0.636	1,049,000
2021-12-14	1.400	1.460	1.400	1.420	0.632	3,973,000
2021-12-13	1.360	1.420	1.360	1.420	0.632	2,847,600
2021-12-10	1.340	1.350	1.340	1.350	0.600	270,400
2021-12-09	1.340	1.360	1.330	1.340	0.596	341,000
2021-12-08	1.350	1.370	1.340	1.360	0.596	617,000
2021-12-07	1.300	1.360	1.300	1.350	0.592	1,097,600

← NewerPage 20 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.