OPPSTAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 1.360 | 1.420 | 1.360 | 1.400 | 1.397 | 9,540,300 |
| 2024-05-30 | 1.450 | 1.510 | 1.440 | 1.490 | 1.487 | 2,862,600 |
| 2024-05-29 | 1.500 | 1.510 | 1.440 | 1.450 | 1.447 | 3,820,400 |
| 2024-05-28 | 1.470 | 1.480 | 1.420 | 1.470 | 1.467 | 3,295,100 |
| 2024-05-27 | 1.520 | 1.530 | 1.460 | 1.460 | 1.457 | 4,329,400 |
| 2024-05-24 | 1.530 | 1.530 | 1.490 | 1.510 | 1.507 | 4,834,600 |
| 2024-05-23 | 1.430 | 1.540 | 1.430 | 1.540 | 1.537 | 13,857,800 |
| 2024-05-21 | 1.440 | 1.460 | 1.410 | 1.430 | 1.427 | 3,599,100 |
| 2024-05-20 | 1.440 | 1.470 | 1.410 | 1.440 | 1.437 | 7,046,400 |
| 2024-05-17 | 1.380 | 1.450 | 1.370 | 1.430 | 1.427 | 11,069,200 |
| 2024-05-16 | 1.390 | 1.400 | 1.360 | 1.380 | 1.377 | 6,467,600 |
| 2024-05-15 | 1.380 | 1.400 | 1.360 | 1.370 | 1.367 | 3,166,500 |
| 2024-05-14 | 1.420 | 1.430 | 1.370 | 1.370 | 1.367 | 5,521,500 |
| 2024-05-13 | 1.410 | 1.460 | 1.400 | 1.410 | 1.407 | 9,011,900 |
| 2024-05-10 | 1.400 | 1.420 | 1.380 | 1.390 | 1.387 | 5,232,100 |
| 2024-05-09 | 1.370 | 1.430 | 1.370 | 1.380 | 1.377 | 9,394,800 |
| 2024-05-08 | 1.410 | 1.430 | 1.360 | 1.370 | 1.367 | 6,871,600 |
| 2024-05-07 | 1.490 | 1.500 | 1.400 | 1.410 | 1.407 | 9,673,800 |
| 2024-05-06 | 1.500 | 1.530 | 1.470 | 1.490 | 1.487 | 7,846,000 |
| 2024-05-03 | 1.490 | 1.490 | 1.450 | 1.470 | 1.467 | 4,927,000 |
| 2024-05-02 | 1.460 | 1.560 | 1.450 | 1.470 | 1.467 | 27,286,500 |
| 2024-04-30 | 1.350 | 1.550 | 1.300 | 1.450 | 1.447 | 41,888,800 |
| 2024-04-29 | 1.250 | 1.300 | 1.230 | 1.250 | 1.248 | 3,970,000 |
| 2024-04-26 | 1.230 | 1.260 | 1.230 | 1.250 | 1.248 | 1,308,900 |
| 2024-04-25 | 1.260 | 1.320 | 1.240 | 1.240 | 1.238 | 5,454,300 |
| 2024-04-24 | 1.230 | 1.270 | 1.230 | 1.270 | 1.268 | 2,435,100 |
| 2024-04-23 | 1.240 | 1.260 | 1.210 | 1.230 | 1.228 | 2,785,100 |
| 2024-04-22 | 1.170 | 1.230 | 1.160 | 1.230 | 1.228 | 1,624,400 |
| 2024-04-19 | 1.250 | 1.250 | 1.130 | 1.170 | 1.168 | 4,702,600 |
| 2024-04-18 | 1.200 | 1.260 | 1.190 | 1.250 | 1.248 | 5,691,500 |
| 2024-04-17 | 1.160 | 1.210 | 1.160 | 1.200 | 1.198 | 2,244,600 |
| 2024-04-16 | 1.200 | 1.210 | 1.140 | 1.160 | 1.158 | 2,567,800 |
| 2024-04-15 | 1.170 | 1.220 | 1.160 | 1.210 | 1.208 | 6,306,100 |
| 2024-04-12 | 1.060 | 1.160 | 1.060 | 1.160 | 1.158 | 3,937,300 |
| 2024-04-09 | 1.050 | 1.070 | 1.030 | 1.060 | 1.058 | 458,900 |
| 2024-04-08 | 1.060 | 1.060 | 1.030 | 1.050 | 1.048 | 964,700 |
| 2024-04-05 | 1.070 | 1.070 | 1.040 | 1.060 | 1.058 | 897,500 |
| 2024-04-04 | 1.060 | 1.090 | 1.050 | 1.060 | 1.058 | 680,100 |
| 2024-04-03 | 1.060 | 1.080 | 1.050 | 1.070 | 1.068 | 643,600 |
| 2024-04-02 | 1.040 | 1.060 | 1.040 | 1.060 | 1.058 | 307,900 |
| 2024-04-01 | 1.090 | 1.090 | 1.040 | 1.050 | 1.048 | 1,060,500 |
| 2024-03-29 | 1.070 | 1.100 | 1.060 | 1.090 | 1.088 | 534,500 |
| 2024-03-27 | 1.090 | 1.100 | 1.020 | 1.030 | 1.028 | 2,566,600 |
| 2024-03-26 | 1.150 | 1.150 | 1.070 | 1.090 | 1.088 | 1,856,200 |
| 2024-03-25 | 1.150 | 1.160 | 1.150 | 1.160 | 1.158 | 517,500 |
| 2024-03-22 | 1.170 | 1.170 | 1.160 | 1.160 | 1.158 | 275,100 |
| 2024-03-21 | 1.130 | 1.190 | 1.130 | 1.180 | 1.178 | 1,085,400 |
| 2024-03-20 | 1.130 | 1.170 | 1.120 | 1.160 | 1.158 | 4,867,100 |
| 2024-03-19 | 1.130 | 1.140 | 1.120 | 1.130 | 1.128 | 3,496,300 |
| 2024-03-18 | 1.120 | 1.150 | 1.100 | 1.140 | 1.138 | 5,548,700 |
| 2024-03-15 | 1.150 | 1.150 | 1.100 | 1.120 | 1.118 | 621,800 |
| 2024-03-14 | 1.140 | 1.150 | 1.130 | 1.150 | 1.143 | 494,200 |
| 2024-03-13 | 1.210 | 1.210 | 1.130 | 1.150 | 1.143 | 2,152,600 |
| 2024-03-12 | 1.200 | 1.220 | 1.160 | 1.210 | 1.202 | 638,200 |
| 2024-03-11 | 1.180 | 1.240 | 1.130 | 1.200 | 1.193 | 3,196,800 |
| 2024-03-08 | 1.160 | 1.180 | 1.150 | 1.180 | 1.173 | 591,400 |
| 2024-03-07 | 1.180 | 1.180 | 1.150 | 1.160 | 1.153 | 333,600 |
| 2024-03-06 | 1.200 | 1.220 | 1.170 | 1.170 | 1.163 | 333,200 |
| 2024-03-05 | 1.220 | 1.220 | 1.200 | 1.220 | 1.212 | 189,300 |
| 2024-03-04 | 1.230 | 1.240 | 1.220 | 1.230 | 1.222 | 351,400 |
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.