OPPSTAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.265	0.265	0.260	0.265	0.265	429,100
2026-02-03	0.265	0.275	0.260	0.265	0.265	1,015,300
2026-01-30	0.270	0.270	0.260	0.265	0.265	486,300
2026-01-29	0.265	0.270	0.260	0.270	0.270	1,042,000
2026-01-28	0.260	0.270	0.260	0.260	0.260	1,104,800
2026-01-27	0.280	0.280	0.260	0.260	0.260	2,360,000
2026-01-26	0.285	0.285	0.275	0.280	0.280	1,176,500
2026-01-23	0.285	0.285	0.280	0.285	0.285	1,120,000
2026-01-22	0.290	0.310	0.275	0.285	0.285	9,607,100
2026-01-21	0.285	0.295	0.280	0.290	0.290	1,005,800
2026-01-20	0.290	0.290	0.280	0.285	0.285	703,500
2026-01-19	0.305	0.305	0.305	0.305	0.305	1,426,200
2026-01-16	0.305	0.305	0.295	0.305	0.305	2,590,500
2026-01-15	0.300	0.320	0.295	0.305	0.305	2,771,100
2026-01-14	0.300	0.315	0.295	0.300	0.300	1,584,600
2026-01-13	0.300	0.315	0.300	0.305	0.305	1,111,400
2026-01-12	0.310	0.310	0.300	0.305	0.305	779,600
2026-01-09	0.320	0.320	0.305	0.310	0.310	1,077,700
2026-01-08	0.320	0.325	0.310	0.315	0.315	802,200
2026-01-07	0.315	0.330	0.310	0.320	0.320	681,500
2026-01-06	0.310	0.335	0.310	0.315	0.315	1,986,900
2026-01-05	0.315	0.320	0.300	0.315	0.315	1,884,700
2026-01-02	0.310	0.320	0.305	0.315	0.315	1,113,800
2026-01-01	0.310	0.310	0.310	0.310	0.310	0
2025-12-31	0.315	0.320	0.305	0.310	0.310	475,700
2025-12-30	0.330	0.335	0.310	0.315	0.315	1,016,300
2025-12-29	0.310	0.340	0.305	0.330	0.330	10,212,100
2025-12-26	0.265	0.310	0.260	0.305	0.305	7,691,700
2025-12-25	0.260	0.260	0.260	0.260	0.260	0
2025-12-24	0.280	0.285	0.250	0.260	0.260	9,056,300
2025-12-23	0.280	0.280	0.265	0.275	0.275	5,776,800
2025-12-22	0.305	0.305	0.280	0.285	0.285	3,221,400
2025-12-19	0.325	0.335	0.290	0.305	0.305	4,866,300
2025-12-18	0.360	0.360	0.320	0.325	0.325	4,238,900
2025-12-17	0.365	0.365	0.355	0.365	0.365	266,100
2025-12-16	0.360	0.365	0.355	0.365	0.365	469,700
2025-12-15	0.375	0.375	0.360	0.360	0.360	454,300
2025-12-12	0.365	0.380	0.365	0.375	0.375	1,115,100
2025-12-11	0.375	0.375	0.360	0.365	0.365	186,400
2025-12-10	0.360	0.380	0.355	0.375	0.375	660,400
2025-12-09	0.355	0.370	0.350	0.365	0.365	241,900
2025-12-08	0.360	0.360	0.355	0.355	0.355	170,100
2025-12-05	0.365	0.370	0.360	0.360	0.360	501,100
2025-12-04	0.370	0.370	0.350	0.360	0.360	617,400
2025-12-03	0.350	0.370	0.350	0.370	0.370	697,100
2025-12-02	0.365	0.375	0.350	0.350	0.350	1,497,000
2025-12-01	0.370	0.380	0.360	0.365	0.365	1,187,800
2025-11-28	0.370	0.385	0.370	0.380	0.380	1,139,500
2025-11-27	0.385	0.385	0.360	0.370	0.370	1,511,700
2025-11-26	0.400	0.405	0.360	0.385	0.385	3,333,600
2025-11-25	0.420	0.425	0.400	0.410	0.410	1,663,700
2025-11-24	0.430	0.440	0.400	0.420	0.420	1,504,400
2025-11-21	0.435	0.440	0.425	0.430	0.430	500,800
2025-11-20	0.425	0.455	0.425	0.445	0.445	406,000
2025-11-19	0.430	0.435	0.420	0.425	0.425	348,600
2025-11-18	0.440	0.440	0.425	0.435	0.435	612,500
2025-11-17	0.440	0.455	0.440	0.440	0.440	724,100
2025-11-14	0.470	0.470	0.445	0.445	0.445	1,290,200
2025-11-13	0.475	0.480	0.470	0.470	0.470	506,500
2025-11-12	0.480	0.485	0.470	0.480	0.480	598,200

← NewerPage 4 of 5 · 256 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.