OPPSTAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.170	1.240	1.170	1.240	1.232	1,081,500
2024-02-29	1.160	1.190	1.150	1.180	1.173	355,900
2024-02-28	1.190	1.210	1.170	1.170	1.163	646,800
2024-02-27	1.210	1.220	1.170	1.210	1.202	1,176,200
2024-02-26	1.260	1.260	1.230	1.250	1.242	1,234,500
2024-02-23	1.260	1.280	1.210	1.270	1.262	2,642,900
2024-02-22	1.280	1.280	1.230	1.250	1.242	889,300
2024-02-21	1.260	1.280	1.230	1.280	1.272	1,990,300
2024-02-20	1.250	1.280	1.250	1.270	1.262	1,063,300
2024-02-19	1.210	1.250	1.200	1.250	1.242	1,374,800
2024-02-16	1.200	1.230	1.200	1.230	1.222	724,100
2024-02-15	1.200	1.240	1.180	1.210	1.202	1,473,600
2024-02-14	1.210	1.220	1.180	1.200	1.193	2,038,800
2024-02-13	1.150	1.220	1.120	1.210	1.202	1,695,300
2024-02-09	1.130	1.170	1.110	1.150	1.143	1,896,000
2024-02-08	1.080	1.140	1.030	1.130	1.123	2,339,100
2024-02-07	0.970	1.100	0.960	1.090	1.083	3,480,700
2024-02-06	0.905	0.970	0.905	0.970	0.964	1,317,800
2024-02-05	0.935	0.960	0.905	0.905	0.899	2,453,400
2024-02-02	0.900	0.995	0.885	0.945	0.939	4,865,100
2024-01-31	1.000	1.000	0.870	0.900	0.894	5,281,400
2024-01-30	1.050	1.050	0.990	1.000	0.994	1,546,700
2024-01-29	1.120	1.120	1.050	1.050	1.043	1,637,500
2024-01-26	1.140	1.140	1.100	1.120	1.113	711,700
2024-01-24	1.140	1.140	1.130	1.130	1.123	333,200
2024-01-23	1.150	1.170	1.130	1.130	1.123	359,300
2024-01-22	1.150	1.170	1.150	1.170	1.163	758,500
2024-01-19	1.130	1.160	1.120	1.140	1.133	493,700
2024-01-18	1.160	1.170	1.120	1.130	1.123	769,200
2024-01-17	1.220	1.220	1.160	1.170	1.163	2,332,900
2024-01-16	1.260	1.260	1.210	1.210	1.202	649,400
2024-01-15	1.240	1.240	1.240	1.240	1.232	0
2024-01-12	1.250	1.250	1.230	1.240	1.232	738,600
2024-01-11	1.300	1.300	1.250	1.250	1.242	373,800
2024-01-10	1.300	1.320	1.290	1.300	1.292	604,100
2024-01-09	1.290	1.320	1.270	1.300	1.292	2,324,000
2024-01-08	1.240	1.300	1.230	1.290	1.282	1,832,100
2024-01-05	1.240	1.260	1.220	1.250	1.242	2,524,300
2024-01-04	1.270	1.280	1.220	1.240	1.232	2,253,300
2024-01-03	1.280	1.300	1.270	1.280	1.272	337,600
2024-01-02	1.290	1.310	1.270	1.290	1.282	108,900
2023-12-29	1.300	1.310	1.290	1.310	1.302	134,400
2023-12-28	1.270	1.300	1.260	1.300	1.292	466,100
2023-12-27	1.290	1.290	1.250	1.270	1.262	428,300
2023-12-26	1.310	1.320	1.280	1.290	1.282	130,400
2023-12-22	1.300	1.310	1.300	1.310	1.302	257,200
2023-12-21	1.290	1.310	1.290	1.300	1.292	260,600
2023-12-20	1.340	1.340	1.270	1.290	1.282	571,800
2023-12-19	1.300	1.340	1.300	1.340	1.332	958,900
2023-12-18	1.310	1.320	1.290	1.310	1.302	276,500
2023-12-15	1.300	1.330	1.300	1.310	1.302	2,300,900
2023-12-14	1.290	1.340	1.290	1.290	1.282	4,875,300
2023-12-13	1.280	1.290	1.270	1.280	1.272	198,600
2023-12-12	1.290	1.290	1.270	1.280	1.272	852,700
2023-12-11	1.240	1.310	1.220	1.300	1.292	2,045,800
2023-12-08	1.180	1.250	1.180	1.230	1.222	2,918,300
2023-12-07	1.230	1.230	1.120	1.170	1.163	6,268,200
2023-12-06	1.260	1.280	1.230	1.230	1.222	986,700
2023-12-05	1.280	1.290	1.250	1.250	1.242	2,481,800
2023-12-04	1.310	1.310	1.270	1.290	1.282	1,097,300

← NewerPage 12 of 15 · 898 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.