Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.595	0.595	0.585	0.585	0.578	189,200
2026-02-03	0.585	0.600	0.585	0.595	0.588	53,500
2026-01-30	0.610	0.610	0.585	0.595	0.588	971,800
2026-01-29	0.625	0.625	0.605	0.605	0.598	261,000
2026-01-28	0.620	0.630	0.620	0.625	0.618	536,700
2026-01-27	0.610	0.620	0.605	0.620	0.613	392,900
2026-01-26	0.605	0.610	0.605	0.610	0.603	173,200
2026-01-23	0.605	0.610	0.605	0.605	0.598	5,100
2026-01-22	0.610	0.610	0.605	0.605	0.598	127,500
2026-01-21	0.605	0.615	0.605	0.610	0.603	97,800
2026-01-20	0.620	0.620	0.605	0.605	0.598	163,500
2026-01-19	0.625	0.625	0.605	0.625	0.618	418,400
2026-01-16	0.625	0.625	0.615	0.615	0.608	482,300
2026-01-15	0.635	0.635	0.620	0.630	0.623	576,800
2026-01-14	0.615	0.635	0.615	0.635	0.628	1,046,700
2026-01-13	0.590	0.610	0.585	0.605	0.598	556,000
2026-01-12	0.575	0.590	0.575	0.585	0.578	238,400
2026-01-09	0.575	0.575	0.565	0.575	0.569	1,018,600
2026-01-08	0.580	0.580	0.565	0.575	0.569	652,000
2026-01-07	0.570	0.580	0.570	0.580	0.574	254,800
2026-01-06	0.580	0.580	0.565	0.565	0.559	296,100
2026-01-05	0.575	0.580	0.575	0.575	0.569	46,200
2026-01-02	0.575	0.580	0.575	0.575	0.569	52,200
2025-12-31	0.585	0.585	0.575	0.575	0.569	17,400
2025-12-30	0.570	0.585	0.565	0.585	0.578	274,400
2025-12-29	0.585	0.585	0.570	0.575	0.569	74,500
2025-12-26	0.575	0.580	0.570	0.580	0.574	109,200
2025-12-24	0.580	0.580	0.565	0.575	0.569	46,000
2025-12-23	0.580	0.580	0.560	0.580	0.574	42,600
2025-12-22	0.580	0.580	0.570	0.580	0.574	54,100
2025-12-19	0.575	0.580	0.570	0.580	0.574	54,600
2025-12-18	0.575	0.580	0.570	0.580	0.574	108,200
2025-12-17	0.575	0.575	0.570	0.575	0.569	92,400
2025-12-16	0.575	0.580	0.570	0.570	0.564	178,100
2025-12-15	0.575	0.575	0.575	0.575	0.569	20,300
2025-12-12	0.570	0.575	0.565	0.575	0.569	374,600
2025-12-11	0.580	0.580	0.570	0.570	0.556	96,300
2025-12-10	0.580	0.580	0.570	0.580	0.565	29,300
2025-12-09	0.575	0.580	0.560	0.580	0.565	606,400
2025-12-08	0.575	0.580	0.570	0.575	0.561	294,900
2025-12-05	0.575	0.580	0.570	0.575	0.561	220,400
2025-12-04	0.580	0.580	0.560	0.575	0.561	718,100
2025-12-03	0.580	0.580	0.575	0.580	0.565	445,300
2025-12-02	0.590	0.590	0.575	0.580	0.565	387,900
2025-12-01	0.595	0.595	0.585	0.590	0.575	482,500
2025-11-28	0.580	0.595	0.580	0.595	0.580	477,000
2025-11-27	0.610	0.610	0.570	0.595	0.580	2,157,800
2025-11-26	0.625	0.625	0.610	0.620	0.604	98,400
2025-11-25	0.610	0.620	0.610	0.620	0.604	206,700
2025-11-24	0.605	0.615	0.605	0.610	0.595	126,700
2025-11-21	0.610	0.620	0.605	0.620	0.604	207,000
2025-11-20	0.610	0.620	0.610	0.615	0.600	286,000
2025-11-19	0.615	0.620	0.610	0.615	0.600	180,800
2025-11-18	0.625	0.625	0.605	0.615	0.600	356,300
2025-11-17	0.630	0.630	0.620	0.620	0.604	732,300
2025-11-14	0.635	0.645	0.620	0.630	0.614	946,700
2025-11-13	0.645	0.645	0.635	0.645	0.629	183,000
2025-11-12	0.640	0.645	0.640	0.645	0.629	53,000
2025-11-11	0.655	0.655	0.640	0.640	0.624	180,100
2025-11-10	0.645	0.650	0.640	0.640	0.624	144,500

← NewerPage 4 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.