Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.650	0.655	0.645	0.645	0.629	169,400
2025-11-06	0.650	0.655	0.645	0.645	0.629	143,300
2025-11-05	0.650	0.655	0.645	0.650	0.634	166,500
2025-11-04	0.660	0.665	0.650	0.650	0.634	260,900
2025-11-03	0.640	0.660	0.640	0.660	0.643	586,100
2025-10-31	0.640	0.660	0.640	0.640	0.624	268,900
2025-10-30	0.640	0.660	0.630	0.650	0.634	493,200
2025-10-29	0.670	0.670	0.645	0.645	0.629	1,027,100
2025-10-28	0.670	0.675	0.665	0.670	0.653	228,300
2025-10-27	0.675	0.685	0.670	0.675	0.658	336,200
2025-10-24	0.685	0.685	0.675	0.675	0.658	264,900
2025-10-23	0.680	0.690	0.675	0.685	0.668	614,600
2025-10-22	0.685	0.685	0.675	0.680	0.663	353,300
2025-10-21	0.685	0.700	0.685	0.685	0.668	937,400
2025-10-17	0.695	0.710	0.675	0.680	0.663	2,220,000
2025-10-16	0.700	0.700	0.685	0.695	0.678	631,900
2025-10-15	0.690	0.715	0.690	0.700	0.682	3,494,500
2025-10-14	0.680	0.715	0.675	0.685	0.668	3,780,900
2025-10-13	0.665	0.680	0.660	0.680	0.663	709,500
2025-10-10	0.675	0.680	0.665	0.675	0.658	351,500
2025-10-09	0.675	0.690	0.675	0.675	0.658	836,700
2025-10-08	0.670	0.675	0.665	0.675	0.658	504,600
2025-10-07	0.675	0.680	0.665	0.670	0.653	1,468,300
2025-10-06	0.675	0.685	0.670	0.675	0.658	559,500
2025-10-03	0.675	0.680	0.675	0.675	0.658	358,600
2025-10-02	0.685	0.690	0.675	0.680	0.663	1,248,000
2025-10-01	0.665	0.695	0.665	0.685	0.668	739,700
2025-09-30	0.670	0.685	0.665	0.665	0.648	578,100
2025-09-29	0.685	0.685	0.655	0.670	0.653	910,800
2025-09-26	0.690	0.700	0.685	0.685	0.668	691,900
2025-09-25	0.690	0.700	0.680	0.695	0.678	1,218,800
2025-09-24	0.695	0.700	0.680	0.690	0.673	1,804,000
2025-09-23	0.660	0.695	0.650	0.695	0.678	3,399,100
2025-09-22	0.625	0.665	0.625	0.660	0.643	2,058,500
2025-09-19	0.620	0.630	0.620	0.625	0.609	1,092,400
2025-09-18	0.620	0.625	0.620	0.620	0.604	553,900
2025-09-17	0.625	0.630	0.615	0.625	0.609	1,074,200
2025-09-12	0.635	0.635	0.625	0.625	0.609	738,100
2025-09-11	0.615	0.640	0.615	0.635	0.619	2,863,000
2025-09-10	0.595	0.615	0.595	0.610	0.595	3,458,800
2025-09-09	0.585	0.595	0.580	0.595	0.580	606,500
2025-09-08	0.585	0.595	0.575	0.585	0.570	1,514,500
2025-09-04	0.565	0.575	0.565	0.575	0.561	135,400
2025-09-03	0.570	0.570	0.565	0.565	0.551	115,900
2025-09-02	0.565	0.565	0.565	0.565	0.551	72,300
2025-08-29	0.565	0.580	0.565	0.565	0.551	167,600
2025-08-28	0.580	0.590	0.560	0.565	0.551	819,600
2025-08-27	0.575	0.590	0.575	0.580	0.565	127,000
2025-08-26	0.570	0.575	0.565	0.575	0.561	116,400
2025-08-25	0.585	0.585	0.570	0.570	0.556	175,400
2025-08-22	0.555	0.585	0.555	0.585	0.570	437,500
2025-08-21	0.580	0.580	0.555	0.555	0.541	728,100
2025-08-20	0.580	0.590	0.570	0.580	0.565	205,400
2025-08-19	0.590	0.590	0.580	0.585	0.570	428,300
2025-08-18	0.590	0.595	0.590	0.590	0.575	281,500
2025-08-15	0.580	0.595	0.580	0.590	0.575	1,662,200
2025-08-14	0.570	0.580	0.570	0.575	0.561	490,000
2025-08-13	0.570	0.575	0.565	0.570	0.556	269,400
2025-08-12	0.585	0.585	0.570	0.570	0.556	456,900
2025-08-11	0.560	0.590	0.555	0.580	0.565	3,325,500

← NewerPage 5 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.