OPPSTAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.590	0.595	0.555	0.560	0.560	8,805,600
2026-07-24	0.585	0.595	0.580	0.590	0.590	3,140,000
2026-07-23	0.605	0.610	0.590	0.595	0.595	3,717,800
2026-07-22	0.630	0.630	0.595	0.605	0.605	8,473,900
2026-07-21	0.610	0.635	0.610	0.625	0.625	7,992,100
2026-07-20	0.610	0.630	0.605	0.615	0.615	8,358,000
2026-07-17	0.600	0.625	0.590	0.610	0.610	7,855,900
2026-07-16	0.590	0.620	0.585	0.605	0.605	10,694,800
2026-07-15	0.590	0.605	0.590	0.590	0.590	8,182,300
2026-07-14	0.580	0.595	0.570	0.590	0.590	4,099,500
2026-07-13	0.585	0.590	0.570	0.580	0.580	3,198,800
2026-07-10	0.595	0.610	0.585	0.585	0.585	8,395,000
2026-07-09	0.585	0.600	0.580	0.590	0.590	5,074,600
2026-07-08	0.590	0.605	0.580	0.580	0.580	4,087,900
2026-07-07	0.630	0.635	0.575	0.590	0.590	10,202,100
2026-07-06	0.635	0.655	0.620	0.625	0.625	9,780,600
2026-07-03	0.630	0.640	0.625	0.635	0.635	3,583,300
2026-07-02	0.645	0.645	0.620	0.630	0.630	5,974,500
2026-07-01	0.630	0.660	0.630	0.655	0.655	20,941,300
2026-06-30	0.625	0.635	0.610	0.630	0.630	9,022,500
2026-06-29	0.605	0.625	0.595	0.615	0.615	4,373,300
2026-06-26	0.625	0.630	0.605	0.605	0.605	8,411,100
2026-06-25	0.620	0.650	0.620	0.640	0.640	22,781,500
2026-06-24	0.600	0.620	0.595	0.610	0.610	6,618,500
2026-06-23	0.625	0.640	0.590	0.595	0.595	14,929,400
2026-06-22	0.605	0.655	0.585	0.630	0.630	43,429,400
2026-06-19	0.535	0.605	0.525	0.595	0.595	27,447,500
2026-06-18	0.535	0.540	0.520	0.530	0.530	5,535,500
2026-06-17	0.535	0.535	0.535	0.535	0.535	0
2026-06-16	0.560	0.560	0.530	0.535	0.535	7,734,800
2026-06-15	0.540	0.570	0.530	0.560	0.560	11,692,700
2026-06-12	0.565	0.570	0.520	0.530	0.530	9,269,100
2026-06-11	0.520	0.550	0.510	0.550	0.550	10,315,000
2026-06-10	0.555	0.555	0.530	0.540	0.540	10,138,200
2026-06-09	0.590	0.590	0.540	0.565	0.565	12,617,300
2026-06-08	0.600	0.600	0.570	0.580	0.580	14,565,100
2026-06-05	0.635	0.650	0.620	0.620	0.620	10,511,900
2026-06-04	0.655	0.660	0.635	0.635	0.635	10,007,500
2026-06-03	0.665	0.705	0.655	0.660	0.660	29,971,600
2026-06-02	0.660	0.660	0.660	0.660	0.660	0
2026-06-01	0.660	0.660	0.660	0.660	0.660	0
2026-05-29	0.655	0.685	0.655	0.660	0.660	18,156,200
2026-05-28	0.670	0.680	0.650	0.655	0.655	15,387,800
2026-05-27	0.670	0.670	0.670	0.670	0.670	0
2026-05-26	0.655	0.710	0.640	0.670	0.670	46,165,300
2026-05-25	0.650	0.680	0.620	0.635	0.635	29,220,500
2026-05-22	0.680	0.700	0.650	0.655	0.655	25,200,300
2026-05-21	0.650	0.720	0.630	0.670	0.670	41,087,200
2026-05-20	0.900	0.915	0.620	0.650	0.650	111,325,700
2026-05-19	0.965	1.060	0.815	0.825	0.825	233,798,300
2026-05-18	0.785	0.930	0.785	0.930	0.930	92,469,600
2026-05-15	0.795	0.840	0.785	0.785	0.785	36,343,500
2026-05-14	0.820	0.825	0.780	0.790	0.790	19,819,600
2026-05-13	0.760	0.835	0.760	0.810	0.810	47,048,700
2026-05-12	0.740	0.965	0.730	0.805	0.805	184,196,000
2026-05-11	0.390	0.680	0.390	0.680	0.680	110,759,300
2026-05-08	0.370	0.395	0.360	0.380	0.380	5,876,800
2026-05-07	0.370	0.395	0.350	0.380	0.380	12,789,300
2026-05-06	0.330	0.375	0.320	0.360	0.360	10,046,700
2026-05-05	0.335	0.335	0.315	0.325	0.325	3,168,100

← NewerPage 2 of 15 · 897 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.