Optimax Holdings Sdn Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.650	0.650	0.645	0.645	0.614	16,700
2024-11-13	0.650	0.650	0.645	0.650	0.619	73,000
2024-11-12	0.660	0.660	0.650	0.650	0.619	44,600
2024-11-11	0.660	0.660	0.645	0.660	0.629	263,500
2024-11-08	0.650	0.650	0.650	0.650	0.619	103,600
2024-11-07	0.650	0.650	0.650	0.650	0.619	15,000
2024-11-06	0.650	0.650	0.640	0.650	0.619	259,600
2024-11-05	0.655	0.670	0.640	0.640	0.610	574,400
2024-11-04	0.655	0.655	0.645	0.650	0.619	783,900
2024-11-01	0.660	0.665	0.655	0.660	0.629	287,600
2024-10-30	0.660	0.660	0.655	0.660	0.629	116,000
2024-10-29	0.655	0.660	0.655	0.660	0.629	364,500
2024-10-28	0.660	0.660	0.660	0.660	0.629	86,900
2024-10-25	0.665	0.665	0.655	0.660	0.629	308,500
2024-10-24	0.665	0.680	0.660	0.665	0.633	737,100
2024-10-23	0.670	0.675	0.665	0.670	0.638	364,600
2024-10-22	0.685	0.685	0.665	0.670	0.638	330,400
2024-10-21	0.690	0.695	0.665	0.675	0.643	601,400
2024-10-18	0.680	0.695	0.680	0.690	0.657	122,600
2024-10-17	0.695	0.695	0.685	0.695	0.662	502,900
2024-10-16	0.670	0.705	0.670	0.695	0.662	1,935,400
2024-10-15	0.670	0.675	0.670	0.670	0.638	166,800
2024-10-14	0.670	0.670	0.665	0.670	0.638	98,600
2024-10-11	0.665	0.670	0.665	0.670	0.638	232,700
2024-10-10	0.660	0.665	0.660	0.665	0.633	116,900
2024-10-09	0.660	0.670	0.660	0.665	0.633	186,500
2024-10-08	0.660	0.665	0.660	0.665	0.633	177,000
2024-10-07	0.665	0.665	0.660	0.660	0.629	266,600
2024-10-04	0.675	0.675	0.660	0.665	0.633	196,000
2024-10-03	0.675	0.675	0.660	0.660	0.629	80,400
2024-10-02	0.665	0.680	0.665	0.680	0.648	156,300
2024-10-01	0.675	0.680	0.655	0.670	0.638	328,800
2024-09-30	0.680	0.680	0.670	0.670	0.638	376,900
2024-09-27	0.665	0.680	0.660	0.670	0.638	625,000
2024-09-26	0.665	0.675	0.655	0.665	0.633	79,800
2024-09-25	0.675	0.675	0.665	0.675	0.643	244,900
2024-09-24	0.680	0.685	0.675	0.680	0.648	588,100
2024-09-23	0.645	0.685	0.645	0.680	0.648	664,900
2024-09-20	0.650	0.650	0.645	0.645	0.614	160,600
2024-09-19	0.650	0.650	0.645	0.645	0.614	212,600
2024-09-18	0.640	0.655	0.635	0.645	0.614	170,800
2024-09-17	0.640	0.650	0.640	0.650	0.619	196,800
2024-09-13	0.655	0.655	0.640	0.645	0.614	82,900
2024-09-12	0.635	0.650	0.635	0.650	0.619	80,800
2024-09-11	0.660	0.660	0.635	0.645	0.614	60,700
2024-09-10	0.650	0.660	0.645	0.645	0.614	135,900
2024-09-09	0.650	0.670	0.635	0.650	0.619	189,100
2024-09-06	0.655	0.660	0.645	0.650	0.619	303,500
2024-09-05	0.675	0.675	0.655	0.660	0.629	305,400
2024-09-04	0.660	0.675	0.660	0.665	0.633	126,400
2024-09-03	0.670	0.670	0.655	0.660	0.629	394,600
2024-09-02	0.660	0.685	0.660	0.670	0.638	501,300
2024-08-30	0.650	0.660	0.645	0.655	0.624	536,700
2024-08-29	0.670	0.685	0.645	0.650	0.619	1,378,200
2024-08-28	0.665	0.675	0.660	0.675	0.643	831,900
2024-08-27	0.660	0.665	0.660	0.665	0.633	303,400
2024-08-26	0.670	0.670	0.655	0.660	0.629	560,800
2024-08-23	0.660	0.660	0.655	0.660	0.629	202,600
2024-08-22	0.665	0.665	0.655	0.665	0.633	546,800
2024-08-21	0.655	0.670	0.655	0.665	0.633	383,900

← NewerPage 9 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.