OPPSTAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.260	1.320	1.260	1.300	1.292	1,597,500
2023-11-30	1.290	1.290	1.250	1.250	1.242	2,756,700
2023-11-29	1.310	1.310	1.270	1.280	1.272	753,000
2023-11-28	1.350	1.370	1.270	1.290	1.282	3,057,800
2023-11-27	1.540	1.540	1.330	1.330	1.322	11,760,900
2023-11-24	1.590	1.620	1.580	1.610	1.600	1,034,100
2023-11-23	1.570	1.590	1.550	1.580	1.570	589,900
2023-11-22	1.570	1.590	1.550	1.560	1.550	479,100
2023-11-21	1.560	1.610	1.560	1.570	1.560	895,000
2023-11-20	1.530	1.580	1.530	1.580	1.570	436,400
2023-11-17	1.550	1.550	1.510	1.520	1.510	1,370,700
2023-11-16	1.620	1.620	1.530	1.550	1.540	1,218,200
2023-11-15	1.640	1.650	1.610	1.620	1.610	399,500
2023-11-14	1.630	1.640	1.600	1.620	1.610	513,100
2023-11-10	1.630	1.660	1.630	1.630	1.620	706,400
2023-11-09	1.590	1.660	1.560	1.650	1.640	2,165,600
2023-11-08	1.600	1.600	1.560	1.590	1.580	1,653,400
2023-11-07	1.580	1.600	1.580	1.590	1.580	1,599,000
2023-11-06	1.550	1.610	1.550	1.590	1.580	1,767,500
2023-11-03	1.550	1.570	1.520	1.560	1.550	560,000
2023-11-02	1.530	1.560	1.530	1.550	1.540	206,900
2023-11-01	1.520	1.540	1.510	1.530	1.520	281,000
2023-10-31	1.550	1.550	1.500	1.520	1.510	370,000
2023-10-30	1.520	1.550	1.520	1.550	1.540	345,900
2023-10-27	1.520	1.530	1.520	1.520	1.510	399,000
2023-10-26	1.570	1.570	1.510	1.520	1.510	687,000
2023-10-25	1.550	1.570	1.550	1.560	1.550	449,800
2023-10-24	1.540	1.550	1.520	1.550	1.540	719,400
2023-10-23	1.590	1.590	1.540	1.550	1.540	305,000
2023-10-20	1.530	1.600	1.530	1.600	1.590	2,040,800
2023-10-19	1.510	1.570	1.500	1.550	1.540	2,086,700
2023-10-18	1.560	1.560	1.490	1.510	1.501	2,002,200
2023-10-17	1.530	1.600	1.530	1.560	1.550	4,817,800
2023-10-16	1.520	1.560	1.520	1.560	1.550	1,841,100
2023-10-13	1.530	1.540	1.500	1.520	1.510	1,329,100
2023-10-12	1.530	1.560	1.520	1.530	1.520	1,357,100
2023-10-11	1.520	1.550	1.520	1.540	1.530	960,900
2023-10-10	1.500	1.530	1.500	1.530	1.520	173,500
2023-10-09	1.540	1.540	1.480	1.490	1.481	1,101,200
2023-10-06	1.560	1.560	1.520	1.540	1.530	754,700
2023-10-05	1.530	1.570	1.530	1.570	1.560	472,600
2023-10-04	1.540	1.540	1.510	1.520	1.510	328,300
2023-10-03	1.580	1.580	1.540	1.540	1.530	610,300
2023-10-02	1.590	1.630	1.570	1.580	1.570	1,051,600
2023-09-29	1.570	1.590	1.560	1.570	1.560	319,500
2023-09-27	1.580	1.600	1.560	1.590	1.580	495,800
2023-09-26	1.560	1.590	1.550	1.580	1.570	1,029,200
2023-09-25	1.620	1.620	1.540	1.570	1.560	1,144,000
2023-09-22	1.570	1.640	1.540	1.610	1.600	1,305,100
2023-09-21	1.570	1.580	1.550	1.570	1.560	1,066,500
2023-09-20	1.530	1.600	1.490	1.570	1.560	3,261,300
2023-09-19	1.520	1.540	1.520	1.530	1.520	472,400
2023-09-18	1.520	1.540	1.500	1.540	1.530	909,000
2023-09-15	1.520	1.540	1.510	1.520	1.510	1,597,600
2023-09-14	1.500	1.570	1.500	1.520	1.510	1,892,900
2023-09-13	1.500	1.500	1.480	1.480	1.471	377,600
2023-09-12	1.510	1.520	1.490	1.490	1.481	1,752,800
2023-09-11	1.520	1.530	1.490	1.510	1.501	1,491,800
2023-09-08	1.530	1.540	1.520	1.520	1.510	724,000
2023-09-07	1.550	1.570	1.510	1.540	1.530	599,000

← NewerPage 13 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.