Optimax Holdings Sdn Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	1.350	1.350	1.300	1.300	0.570	1,058,400
2021-12-02	1.380	1.380	1.320	1.340	0.588	862,800
2021-12-01	1.370	1.420	1.340	1.360	0.596	2,491,400
2021-11-30	1.330	1.390	1.330	1.370	0.601	2,818,400
2021-11-29	1.330	1.360	1.310	1.340	0.588	815,600
2021-11-26	1.370	1.380	1.310	1.340	0.588	3,452,800
2021-11-25	1.360	1.380	1.340	1.360	0.596	4,355,200
2021-11-24	1.300	1.320	1.300	1.310	0.574	557,200
2021-11-23	1.300	1.310	1.290	1.290	0.566	328,200
2021-11-22	1.310	1.310	1.290	1.290	0.566	401,000
2021-11-19	1.280	1.310	1.270	1.300	0.570	925,600
2021-11-18	1.270	1.280	1.260	1.260	0.553	943,400
2021-11-17	1.270	1.290	1.270	1.280	0.561	400,000
2021-11-16	1.290	1.320	1.270	1.280	0.561	818,800
2021-11-15	1.320	1.320	1.290	1.300	0.570	276,400
2021-11-12	1.300	1.320	1.280	1.320	0.579	921,800
2021-11-11	1.290	1.300	1.270	1.300	0.570	1,588,200
2021-11-10	1.280	1.320	1.280	1.300	0.570	934,200
2021-11-09	1.340	1.340	1.270	1.280	0.561	3,435,800
2021-11-08	1.350	1.350	1.320	1.320	0.579	1,617,800
2021-11-05	1.320	1.360	1.320	1.350	0.592	1,146,600
2021-11-03	1.350	1.350	1.310	1.310	0.574	1,376,600
2021-11-02	1.350	1.360	1.340	1.350	0.592	318,000
2021-11-01	1.320	1.360	1.320	1.350	0.592	886,800
2021-10-29	1.390	1.400	1.330	1.330	0.583	2,461,800
2021-10-28	1.390	1.410	1.370	1.390	0.610	2,719,800
2021-10-27	1.400	1.420	1.370	1.400	0.614	1,129,000
2021-10-26	1.360	1.400	1.360	1.380	0.605	1,142,000
2021-10-25	1.410	1.410	1.350	1.360	0.596	1,765,200
2021-10-22	1.380	1.400	1.370	1.400	0.614	753,000
2021-10-21	1.420	1.430	1.380	1.380	0.605	1,757,600

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.