OPPSTAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	1.850	1.920	1.850	1.900	1.880	318,800
2023-06-08	1.880	1.920	1.850	1.850	1.831	513,500
2023-06-07	1.950	1.980	1.860	1.930	1.910	659,200
2023-06-06	1.980	2.010	1.950	1.970	1.950	1,295,900
2023-06-02	2.010	2.050	2.000	2.010	1.989	1,145,600
2023-06-01	2.000	2.010	2.000	2.000	1.979	817,500
2023-05-31	1.980	2.020	1.980	2.010	1.989	1,546,300
2023-05-30	2.010	2.020	1.960	1.980	1.959	2,139,300
2023-05-29	1.920	2.020	1.910	2.000	1.979	5,717,500
2023-05-26	1.880	1.920	1.830	1.910	1.890	1,290,900
2023-05-25	1.900	1.910	1.800	1.890	1.870	767,200
2023-05-24	1.950	1.950	1.900	1.900	1.880	1,023,100
2023-05-23	1.940	1.970	1.910	1.950	1.930	1,260,600
2023-05-22	1.950	1.950	1.880	1.940	1.920	1,284,200
2023-05-19	1.880	1.970	1.860	1.960	1.940	1,582,300
2023-05-18	1.890	1.920	1.850	1.860	1.841	822,400
2023-05-17	1.850	1.910	1.840	1.880	1.861	4,388,100
2023-05-16	1.760	1.920	1.750	1.880	1.861	3,271,400
2023-05-15	1.760	1.780	1.680	1.750	1.732	1,545,700
2023-05-12	1.670	1.790	1.670	1.770	1.752	1,881,900
2023-05-11	1.680	1.690	1.640	1.670	1.653	866,500
2023-05-10	1.690	1.730	1.610	1.680	1.663	1,307,500
2023-05-09	1.700	1.760	1.500	1.690	1.672	7,171,200
2023-05-08	1.780	1.820	1.700	1.700	1.682	2,055,600
2023-05-05	1.960	1.960	1.730	1.750	1.732	6,613,500
2023-05-03	2.090	2.090	1.980	1.990	1.969	2,876,000
2023-05-02	2.110	2.110	2.080	2.090	2.068	1,139,900
2023-04-28	2.120	2.140	2.080	2.110	2.088	894,100
2023-04-27	2.100	2.110	2.100	2.110	2.088	613,500
2023-04-26	2.150	2.150	2.080	2.100	2.078	1,527,600
2023-04-25	2.220	2.220	2.150	2.150	2.128	530,400
2023-04-20	2.180	2.250	2.160	2.220	2.197	5,505,100
2023-04-19	2.100	2.230	2.080	2.180	2.157	7,304,600
2023-04-18	2.090	2.100	2.070	2.100	2.078	1,100,700
2023-04-17	2.110	2.110	2.080	2.090	2.068	1,302,200
2023-04-14	2.140	2.140	2.090	2.110	2.088	1,413,500
2023-04-13	2.110	2.120	2.090	2.110	2.088	1,130,800
2023-04-12	2.140	2.140	2.110	2.110	2.088	271,900
2023-04-11	2.100	2.150	2.100	2.140	2.118	847,200
2023-04-10	2.130	2.140	2.060	2.120	2.098	1,470,000
2023-04-07	2.170	2.170	2.110	2.120	2.098	1,133,200
2023-04-06	2.160	2.170	2.130	2.150	2.128	1,151,500
2023-04-05	2.190	2.190	2.150	2.170	2.148	1,330,800
2023-04-04	2.200	2.200	2.160	2.180	2.157	2,829,800
2023-04-03	2.150	2.210	2.140	2.200	2.177	5,495,400
2023-03-31	2.160	2.180	2.130	2.130	2.108	1,426,900
2023-03-30	2.170	2.180	2.130	2.140	2.118	2,246,100
2023-03-29	2.100	2.160	2.090	2.150	2.128	5,028,700
2023-03-28	2.110	2.130	2.080	2.100	2.078	2,810,100
2023-03-27	2.150	2.180	2.080	2.100	2.078	3,890,700
2023-03-24	2.220	2.260	2.140	2.150	2.128	5,337,700
2023-03-23	2.210	2.230	2.170	2.210	2.187	4,816,500
2023-03-22	2.280	2.290	2.200	2.230	2.207	2,399,800
2023-03-21	2.270	2.350	2.230	2.240	2.217	2,944,100
2023-03-20	2.340	2.380	2.220	2.260	2.237	3,717,200
2023-03-17	2.250	2.420	2.170	2.350	2.326	10,485,400
2023-03-16	2.420	2.560	2.110	2.200	2.177	30,816,700
2023-03-15	2.050	2.950	2.000	2.430	2.405	199,558,000

← NewerPage 15 of 15 · 898 trading days

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.