OPPSTAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 1.070 | 1.090 | 0.985 | 0.995 | 0.995 | 2,206,300 |
| 2024-08-26 | 1.090 | 1.100 | 1.060 | 1.070 | 1.070 | 291,600 |
| 2024-08-23 | 1.120 | 1.120 | 1.080 | 1.090 | 1.090 | 826,500 |
| 2024-08-22 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 165,000 |
| 2024-08-21 | 1.100 | 1.130 | 1.090 | 1.130 | 1.130 | 324,900 |
| 2024-08-20 | 1.150 | 1.160 | 1.090 | 1.100 | 1.100 | 1,051,600 |
| 2024-08-19 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 569,300 |
| 2024-08-16 | 1.170 | 1.180 | 1.130 | 1.160 | 1.160 | 858,000 |
| 2024-08-15 | 1.210 | 1.210 | 1.130 | 1.150 | 1.150 | 916,900 |
| 2024-08-14 | 1.200 | 1.240 | 1.190 | 1.210 | 1.210 | 581,300 |
| 2024-08-13 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 294,400 |
| 2024-08-12 | 1.210 | 1.240 | 1.180 | 1.210 | 1.210 | 524,100 |
| 2024-08-09 | 1.200 | 1.240 | 1.200 | 1.220 | 1.220 | 672,300 |
| 2024-08-08 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 351,500 |
| 2024-08-07 | 1.160 | 1.200 | 1.120 | 1.190 | 1.190 | 1,175,900 |
| 2024-08-06 | 1.130 | 1.200 | 1.120 | 1.160 | 1.160 | 2,033,700 |
| 2024-08-05 | 1.250 | 1.250 | 1.100 | 1.140 | 1.140 | 2,815,000 |
| 2024-08-02 | 1.330 | 1.340 | 1.270 | 1.280 | 1.280 | 2,493,300 |
| 2024-08-01 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 700,300 |
| 2024-07-31 | 1.340 | 1.370 | 1.320 | 1.370 | 1.370 | 1,218,400 |
| 2024-07-30 | 1.380 | 1.390 | 1.330 | 1.340 | 1.340 | 1,878,600 |
| 2024-07-29 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 1,117,500 |
| 2024-07-26 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 951,600 |
| 2024-07-25 | 1.400 | 1.420 | 1.370 | 1.370 | 1.370 | 2,376,800 |
| 2024-07-24 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 986,000 |
| 2024-07-23 | 1.460 | 1.460 | 1.430 | 1.440 | 1.440 | 863,500 |
| 2024-07-22 | 1.470 | 1.470 | 1.400 | 1.450 | 1.450 | 2,445,200 |
| 2024-07-19 | 1.400 | 1.490 | 1.380 | 1.470 | 1.470 | 3,650,300 |
| 2024-07-18 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 2,771,800 |
| 2024-07-17 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 1,143,400 |
| 2024-07-16 | 1.450 | 1.460 | 1.410 | 1.420 | 1.420 | 1,685,800 |
| 2024-07-15 | 1.370 | 1.450 | 1.370 | 1.440 | 1.440 | 3,364,200 |
| 2024-07-12 | 1.390 | 1.400 | 1.360 | 1.370 | 1.370 | 1,621,500 |
| 2024-07-11 | 1.390 | 1.420 | 1.390 | 1.390 | 1.390 | 2,459,500 |
| 2024-07-10 | 1.380 | 1.390 | 1.350 | 1.380 | 1.380 | 1,513,700 |
| 2024-07-09 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 1,376,000 |
| 2024-07-05 | 1.380 | 1.400 | 1.360 | 1.400 | 1.400 | 1,773,600 |
| 2024-07-04 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 800,800 |
| 2024-07-03 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 1,714,300 |
| 2024-07-02 | 1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 1,492,300 |
| 2024-07-01 | 1.340 | 1.360 | 1.320 | 1.360 | 1.360 | 1,411,700 |
| 2024-06-28 | 1.280 | 1.330 | 1.270 | 1.320 | 1.320 | 1,419,900 |
| 2024-06-27 | 1.290 | 1.310 | 1.270 | 1.270 | 1.270 | 1,008,000 |
| 2024-06-26 | 1.290 | 1.310 | 1.270 | 1.290 | 1.290 | 1,877,400 |
| 2024-06-25 | 1.330 | 1.340 | 1.260 | 1.280 | 1.280 | 6,213,200 |
| 2024-06-24 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 2,941,200 |
| 2024-06-21 | 1.410 | 1.420 | 1.380 | 1.380 | 1.380 | 3,805,800 |
| 2024-06-20 | 1.410 | 1.430 | 1.390 | 1.420 | 1.420 | 2,453,100 |
| 2024-06-19 | 1.430 | 1.460 | 1.390 | 1.410 | 1.410 | 2,610,100 |
| 2024-06-18 | 1.490 | 1.490 | 1.440 | 1.440 | 1.440 | 3,751,700 |
| 2024-06-14 | 1.540 | 1.540 | 1.480 | 1.490 | 1.490 | 3,179,200 |
| 2024-06-13 | 1.530 | 1.590 | 1.510 | 1.540 | 1.537 | 11,500,900 |
| 2024-06-12 | 1.470 | 1.540 | 1.470 | 1.500 | 1.497 | 10,835,400 |
| 2024-06-11 | 1.470 | 1.500 | 1.460 | 1.470 | 1.467 | 2,490,700 |
| 2024-06-10 | 1.460 | 1.470 | 1.440 | 1.470 | 1.467 | 1,124,700 |
| 2024-06-07 | 1.460 | 1.480 | 1.440 | 1.460 | 1.457 | 2,163,000 |
| 2024-06-06 | 1.410 | 1.470 | 1.410 | 1.460 | 1.457 | 4,628,500 |
| 2024-06-05 | 1.390 | 1.430 | 1.380 | 1.400 | 1.397 | 4,848,100 |
| 2024-06-04 | 1.390 | 1.410 | 1.370 | 1.380 | 1.377 | 3,645,200 |
| 2024-05-31 | 1.360 | 1.420 | 1.360 | 1.400 | 1.397 | 9,540,300 |
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.