OPPSTAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.635	0.650	0.630	0.645	0.645	3,043,300
2026-10-16	0.660	0.660	0.640	0.645	0.645	4,297,200
2026-10-15	0.655	0.665	0.635	0.640	0.640	5,835,600
2026-10-14	0.665	0.685	0.655	0.675	0.675	5,861,800
2026-10-13	0.710	0.710	0.660	0.670	0.670	11,606,300
2026-10-12	0.750	0.750	0.710	0.710	0.710	8,532,500
2026-10-09	0.700	0.760	0.695	0.740	0.740	23,021,500
2026-10-08	0.705	0.710	0.690	0.700	0.700	5,099,800
2026-10-07	0.710	0.735	0.700	0.705	0.705	9,694,800
2026-10-06	0.720	0.735	0.700	0.710	0.710	13,242,300
2026-10-05	0.705	0.755	0.695	0.710	0.710	22,046,200
2026-10-02	0.665	0.705	0.665	0.700	0.700	8,292,700
2026-10-01	0.665	0.685	0.660	0.665	0.665	4,481,400
2026-09-30	0.700	0.700	0.655	0.665	0.665	5,550,300
2026-09-29	0.700	0.705	0.680	0.690	0.690	4,018,700
2026-09-28	0.700	0.730	0.700	0.705	0.705	12,317,700
2026-09-25	0.680	0.700	0.675	0.695	0.695	5,519,800
2026-09-24	0.695	0.700	0.675	0.675	0.675	4,908,900
2026-09-23	0.675	0.715	0.675	0.705	0.705	14,306,300
2026-09-22	0.665	0.675	0.655	0.670	0.670	7,064,100
2026-09-21	0.650	0.665	0.645	0.655	0.655	4,435,100
2026-09-18	0.640	0.655	0.635	0.645	0.645	6,231,200
2026-09-17	0.645	0.645	0.620	0.630	0.630	3,669,200
2026-09-16	0.640	0.640	0.640	0.640	0.640	0
2026-09-15	0.650	0.670	0.630	0.640	0.640	4,474,800
2026-09-14	0.665	0.670	0.650	0.655	0.655	4,192,200
2026-09-11	0.670	0.680	0.665	0.675	0.675	5,867,000
2026-09-10	0.685	0.690	0.675	0.680	0.680	6,898,500
2026-09-09	0.675	0.710	0.675	0.690	0.690	9,439,400
2026-09-08	0.680	0.700	0.670	0.675	0.675	8,021,000
2026-09-07	0.695	0.700	0.680	0.680	0.680	5,706,200
2026-09-04	0.685	0.710	0.680	0.695	0.695	8,787,600
2026-09-03	0.710	0.720	0.675	0.675	0.675	10,417,900
2026-09-02	0.700	0.730	0.680	0.700	0.700	13,988,400
2026-09-01	0.770	0.770	0.710	0.710	0.710	15,936,500
2026-08-31	0.770	0.770	0.770	0.770	0.770	0
2026-08-28	0.820	0.850	0.765	0.770	0.770	44,854,500
2026-08-27	0.810	0.815	0.780	0.815	0.815	27,670,800
2026-08-26	0.700	0.840	0.700	0.810	0.810	93,972,500
2026-08-25	0.700	0.700	0.700	0.700	0.700	0
2026-08-24	0.715	0.735	0.695	0.700	0.700	10,785,000
2026-08-21	0.660	0.725	0.655	0.715	0.715	20,410,700
2026-08-20	0.680	0.690	0.660	0.665	0.665	7,091,200
2026-08-19	0.685	0.705	0.665	0.675	0.675	10,942,800
2026-08-18	0.725	0.735	0.700	0.700	0.700	13,396,300
2026-08-17	0.765	0.770	0.735	0.750	0.750	24,571,600
2026-08-14	0.715	0.735	0.700	0.735	0.735	12,994,900
2026-08-13	0.695	0.750	0.690	0.710	0.710	44,983,200
2026-08-12	0.660	0.695	0.655	0.685	0.685	18,815,200
2026-08-11	0.675	0.675	0.655	0.660	0.660	6,222,800
2026-08-10	0.635	0.690	0.635	0.675	0.675	19,309,500
2026-08-07	0.630	0.645	0.615	0.635	0.635	5,702,800
2026-08-06	0.625	0.635	0.610	0.625	0.625	4,051,500
2026-08-05	0.590	0.650	0.590	0.625	0.625	16,606,400
2026-08-04	0.580	0.595	0.575	0.585	0.585	3,859,200
2026-08-03	0.570	0.585	0.570	0.570	0.570	3,155,000
2026-07-31	0.545	0.575	0.545	0.570	0.570	6,090,500
2026-07-30	0.540	0.545	0.530	0.535	0.535	3,418,800
2026-07-29	0.540	0.555	0.535	0.545	0.545	3,863,900
2026-07-28	0.555	0.555	0.530	0.540	0.540	6,485,900

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.0030 MYR
2024-03-15	0.0050 MYR
2023-06-16	0.0080 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.