Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.555	0.560	0.550	0.560	0.560	338,100
2026-05-01	0.560	0.560	0.560	0.560	0.560	0
2026-04-30	0.565	0.565	0.560	0.560	0.560	600
2026-04-29	0.575	0.575	0.550	0.565	0.565	261,400
2026-04-28	0.550	0.575	0.550	0.575	0.575	517,100
2026-04-27	0.540	0.555	0.540	0.550	0.550	88,800
2026-04-24	0.540	0.545	0.540	0.545	0.545	82,300
2026-04-23	0.535	0.535	0.530	0.535	0.535	97,000
2026-04-22	0.535	0.535	0.530	0.535	0.535	73,600
2026-04-21	0.540	0.540	0.535	0.535	0.535	98,700
2026-04-20	0.535	0.540	0.530	0.535	0.535	218,700
2026-04-17	0.535	0.535	0.530	0.535	0.535	94,600
2026-04-16	0.535	0.540	0.530	0.540	0.540	153,200
2026-04-15	0.535	0.540	0.535	0.535	0.535	59,700
2026-04-14	0.530	0.540	0.525	0.540	0.540	226,500
2026-04-13	0.525	0.525	0.520	0.525	0.525	254,100
2026-04-10	0.530	0.530	0.530	0.530	0.530	6,000
2026-04-09	0.525	0.525	0.520	0.525	0.525	79,500
2026-04-08	0.525	0.530	0.520	0.525	0.525	477,700
2026-04-07	0.525	0.535	0.520	0.520	0.520	315,900
2026-04-06	0.520	0.520	0.520	0.520	0.520	325,200
2026-04-03	0.515	0.525	0.515	0.520	0.520	229,000
2026-04-02	0.525	0.535	0.520	0.520	0.520	256,900
2026-04-01	0.520	0.525	0.515	0.525	0.525	452,900
2026-03-31	0.520	0.530	0.515	0.520	0.520	149,900
2026-03-30	0.520	0.525	0.515	0.520	0.520	685,100
2026-03-27	0.525	0.530	0.520	0.530	0.530	264,800
2026-03-26	0.525	0.530	0.525	0.530	0.530	261,700
2026-03-25	0.530	0.535	0.520	0.530	0.530	316,900
2026-03-24	0.525	0.535	0.510	0.530	0.530	384,600
2026-03-20	0.535	0.535	0.535	0.535	0.535	0
2026-03-19	0.545	0.545	0.530	0.535	0.535	116,900
2026-03-18	0.540	0.540	0.530	0.535	0.535	892,600
2026-03-17	0.520	0.550	0.515	0.550	0.550	303,800
2026-03-16	0.550	0.550	0.520	0.520	0.520	236,400
2026-03-13	0.555	0.555	0.530	0.530	0.530	244,500
2026-03-12	0.535	0.535	0.530	0.535	0.529	137,500
2026-03-11	0.540	0.540	0.535	0.540	0.534	774,900
2026-03-10	0.540	0.555	0.535	0.540	0.534	850,400
2026-03-09	0.565	0.565	0.505	0.525	0.519	1,106,900
2026-03-06	0.580	0.580	0.565	0.565	0.559	561,500
2026-03-05	0.575	0.585	0.575	0.585	0.578	72,700
2026-03-04	0.590	0.590	0.570	0.570	0.564	469,400
2026-03-03	0.585	0.600	0.585	0.590	0.583	364,200
2026-03-02	0.575	0.580	0.570	0.580	0.574	197,400
2026-02-27	0.580	0.580	0.575	0.575	0.569	162,000
2026-02-26	0.585	0.585	0.580	0.580	0.574	134,800
2026-02-25	0.580	0.590	0.580	0.590	0.583	122,400
2026-02-24	0.600	0.600	0.590	0.590	0.583	119,500
2026-02-23	0.600	0.600	0.590	0.600	0.593	43,500
2026-02-20	0.590	0.600	0.590	0.600	0.593	43,300
2026-02-19	0.580	0.590	0.580	0.590	0.583	16,900
2026-02-16	0.580	0.595	0.575	0.595	0.588	21,000
2026-02-13	0.585	0.590	0.585	0.590	0.583	41,200
2026-02-12	0.590	0.595	0.585	0.590	0.583	239,800
2026-02-11	0.575	0.590	0.575	0.585	0.578	190,300
2026-02-10	0.580	0.580	0.575	0.575	0.569	132,800
2026-02-09	0.580	0.580	0.575	0.580	0.574	180,200
2026-02-06	0.575	0.580	0.575	0.575	0.569	112,500
2026-02-05	0.590	0.590	0.575	0.585	0.578	445,200

← NewerPage 3 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.