Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.520	0.525	0.520	0.525	0.512	210,400
2025-05-14	0.515	0.520	0.510	0.520	0.507	183,300
2025-05-13	0.515	0.515	0.510	0.510	0.497	193,800
2025-05-09	0.505	0.510	0.505	0.505	0.492	112,000
2025-05-08	0.505	0.505	0.500	0.500	0.488	44,200
2025-05-07	0.505	0.505	0.505	0.505	0.492	63,500
2025-05-06	0.500	0.510	0.500	0.510	0.497	26,500
2025-05-05	0.505	0.510	0.505	0.505	0.492	110,400
2025-05-02	0.510	0.510	0.500	0.505	0.492	231,000
2025-04-30	0.500	0.520	0.500	0.510	0.497	256,000
2025-04-29	0.510	0.510	0.500	0.500	0.488	105,800
2025-04-28	0.500	0.520	0.500	0.510	0.497	303,100
2025-04-25	0.505	0.520	0.500	0.500	0.488	405,800
2025-04-24	0.500	0.500	0.500	0.500	0.488	110,300
2025-04-23	0.500	0.505	0.500	0.505	0.492	200,300
2025-04-22	0.500	0.505	0.490	0.505	0.492	507,100
2025-04-21	0.500	0.500	0.495	0.495	0.483	45,100
2025-04-18	0.500	0.505	0.495	0.500	0.488	251,200
2025-04-17	0.485	0.495	0.485	0.490	0.478	94,600
2025-04-16	0.485	0.485	0.480	0.485	0.473	109,800
2025-04-15	0.490	0.500	0.485	0.490	0.478	71,200
2025-04-14	0.490	0.495	0.490	0.495	0.483	202,900
2025-04-11	0.490	0.490	0.475	0.480	0.468	662,000
2025-04-10	0.500	0.515	0.485	0.490	0.478	274,200
2025-04-09	0.485	0.485	0.465	0.485	0.473	1,160,000
2025-04-08	0.500	0.500	0.465	0.485	0.473	768,600
2025-04-07	0.505	0.505	0.480	0.500	0.488	1,109,000
2025-04-04	0.510	0.520	0.510	0.510	0.497	45,000
2025-04-03	0.520	0.520	0.510	0.510	0.497	109,300
2025-04-02	0.535	0.535	0.530	0.530	0.517	252,000
2025-03-28	0.555	0.555	0.520	0.535	0.522	374,300
2025-03-27	0.540	0.560	0.540	0.555	0.541	1,183,700
2025-03-26	0.515	0.550	0.505	0.550	0.536	895,200
2025-03-25	0.510	0.515	0.510	0.510	0.497	52,300
2025-03-24	0.510	0.510	0.505	0.505	0.492	128,800
2025-03-21	0.535	0.535	0.510	0.510	0.497	299,000
2025-03-20	0.510	0.535	0.505	0.535	0.522	855,900
2025-03-19	0.550	0.550	0.505	0.505	0.492	363,300
2025-03-17	0.500	0.550	0.500	0.550	0.536	1,058,000
2025-03-14	0.500	0.500	0.495	0.500	0.488	248,200
2025-03-13	0.495	0.505	0.495	0.505	0.492	390,300
2025-03-12	0.480	0.495	0.460	0.485	0.473	636,700
2025-03-11	0.505	0.505	0.480	0.480	0.463	1,286,800
2025-03-10	0.530	0.530	0.505	0.505	0.487	667,000
2025-03-07	0.535	0.540	0.530	0.535	0.516	145,400
2025-03-06	0.540	0.545	0.535	0.535	0.516	212,800
2025-03-05	0.540	0.540	0.530	0.540	0.521	309,100
2025-03-04	0.545	0.545	0.535	0.540	0.521	279,600
2025-03-03	0.550	0.550	0.540	0.545	0.526	413,800
2025-02-28	0.555	0.555	0.540	0.555	0.535	753,500
2025-02-27	0.560	0.560	0.555	0.560	0.540	345,400
2025-02-26	0.570	0.575	0.555	0.560	0.540	660,100
2025-02-25	0.575	0.580	0.565	0.570	0.550	264,000
2025-02-24	0.580	0.580	0.570	0.580	0.560	766,100
2025-02-21	0.585	0.585	0.580	0.585	0.564	107,600
2025-02-20	0.590	0.590	0.580	0.585	0.564	502,400
2025-02-19	0.605	0.605	0.585	0.585	0.564	164,900
2025-02-18	0.590	0.595	0.590	0.595	0.574	336,100
2025-02-17	0.595	0.595	0.585	0.590	0.569	263,400
2025-02-14	0.600	0.605	0.585	0.590	0.569	511,900

← NewerPage 7 of 21 · 1,232 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.