OPPSTAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.610	1.610	1.550	1.560	1.550	602,500
2023-09-05	1.530	1.610	1.530	1.610	1.600	1,834,000
2023-09-04	1.560	1.560	1.490	1.530	1.520	1,048,400
2023-09-01	1.530	1.580	1.510	1.560	1.550	1,724,600
2023-08-30	1.610	1.620	1.530	1.530	1.520	1,091,300
2023-08-29	1.650	1.650	1.580	1.610	1.600	3,667,400
2023-08-28	1.650	1.650	1.630	1.650	1.640	914,900
2023-08-25	1.670	1.670	1.640	1.650	1.640	1,116,000
2023-08-24	1.670	1.710	1.640	1.680	1.669	1,047,100
2023-08-23	1.660	1.690	1.660	1.680	1.669	465,400
2023-08-22	1.670	1.690	1.630	1.670	1.660	1,966,300
2023-08-21	1.690	1.690	1.650	1.660	1.650	708,600
2023-08-18	1.750	1.750	1.690	1.690	1.679	775,800
2023-08-17	1.780	1.780	1.730	1.740	1.729	335,500
2023-08-16	1.740	1.780	1.730	1.780	1.769	657,500
2023-08-15	1.760	1.760	1.730	1.750	1.739	550,400
2023-08-14	1.760	1.760	1.740	1.760	1.749	559,400
2023-08-11	1.830	1.830	1.760	1.760	1.749	412,500
2023-08-10	1.770	1.830	1.770	1.790	1.779	420,500
2023-08-09	1.760	1.780	1.740	1.760	1.749	378,800
2023-08-08	1.760	1.790	1.750	1.790	1.779	638,300
2023-08-07	1.740	1.770	1.720	1.760	1.749	864,000
2023-08-04	1.780	1.790	1.750	1.750	1.739	956,100
2023-08-03	1.770	1.780	1.740	1.780	1.769	174,500
2023-08-02	1.800	1.800	1.770	1.790	1.779	420,300
2023-08-01	1.820	1.820	1.780	1.800	1.789	500,000
2023-07-31	1.890	1.890	1.800	1.820	1.809	525,500
2023-07-28	1.850	1.880	1.830	1.880	1.868	703,200
2023-07-27	1.740	1.890	1.740	1.880	1.868	2,908,700
2023-07-26	1.780	1.780	1.720	1.740	1.729	1,418,100
2023-07-25	1.730	1.790	1.720	1.750	1.739	768,100
2023-07-24	1.710	1.760	1.710	1.730	1.719	1,649,300
2023-07-21	1.830	1.830	1.700	1.700	1.689	2,861,500
2023-07-20	1.850	1.870	1.820	1.820	1.809	879,600
2023-07-18	1.890	1.890	1.820	1.850	1.838	1,278,000
2023-07-17	1.950	1.950	1.880	1.890	1.878	985,300
2023-07-14	1.930	1.970	1.880	1.950	1.938	1,939,800
2023-07-13	1.900	1.910	1.860	1.910	1.898	413,000
2023-07-12	1.930	1.930	1.870	1.900	1.888	135,400
2023-07-11	1.860	1.940	1.860	1.920	1.908	1,526,400
2023-07-10	1.870	1.880	1.860	1.860	1.848	400,700
2023-07-07	1.890	1.910	1.870	1.890	1.878	328,500
2023-07-06	1.910	1.970	1.880	1.900	1.888	968,900
2023-07-05	1.860	1.900	1.860	1.900	1.888	526,300
2023-07-04	1.870	1.920	1.850	1.890	1.878	487,400
2023-07-03	1.900	1.900	1.870	1.870	1.858	30,100
2023-06-30	1.900	1.910	1.880	1.890	1.878	96,900
2023-06-28	1.910	1.940	1.880	1.920	1.908	258,200
2023-06-27	1.850	1.930	1.850	1.910	1.898	415,600
2023-06-26	1.850	1.870	1.830	1.860	1.848	746,700
2023-06-23	1.840	1.900	1.830	1.840	1.828	701,100
2023-06-22	1.840	1.870	1.830	1.840	1.828	355,100
2023-06-21	1.900	1.900	1.820	1.860	1.848	2,177,700
2023-06-20	1.920	1.930	1.910	1.920	1.908	134,500
2023-06-19	1.950	1.950	1.910	1.920	1.908	93,600
2023-06-16	1.990	1.990	1.950	1.960	1.948	858,700
2023-06-15	1.960	1.970	1.940	1.940	1.920	264,800
2023-06-14	2.000	2.010	1.950	1.960	1.940	1,057,200
2023-06-13	1.880	1.990	1.880	1.980	1.959	964,700
2023-06-12	1.870	1.920	1.860	1.880	1.861	276,000

← NewerPage 14 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.