OPPSTAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.500	0.505	0.475	0.480	0.480	1,108,000
2025-11-10	0.490	0.500	0.485	0.490	0.490	702,100
2025-11-07	0.500	0.500	0.485	0.490	0.490	884,300
2025-11-06	0.510	0.510	0.495	0.500	0.500	732,300
2025-11-05	0.500	0.510	0.480	0.510	0.510	1,430,600
2025-11-04	0.510	0.515	0.505	0.505	0.505	980,700
2025-11-03	0.515	0.535	0.505	0.515	0.515	1,485,400
2025-10-31	0.515	0.520	0.510	0.520	0.520	1,112,900
2025-10-30	0.525	0.525	0.515	0.515	0.515	839,600
2025-10-29	0.520	0.530	0.515	0.525	0.525	1,357,900
2025-10-28	0.520	0.520	0.515	0.515	0.515	1,061,800
2025-10-27	0.535	0.540	0.515	0.515	0.515	964,900
2025-10-24	0.515	0.525	0.515	0.520	0.520	1,375,700
2025-10-23	0.515	0.520	0.505	0.510	0.510	1,383,600
2025-10-22	0.515	0.520	0.505	0.515	0.515	776,700
2025-10-21	0.525	0.525	0.515	0.515	0.515	1,256,700
2025-10-17	0.540	0.545	0.505	0.510	0.510	3,394,200
2025-10-16	0.545	0.550	0.530	0.540	0.540	1,470,300
2025-10-15	0.525	0.550	0.525	0.550	0.550	1,975,800
2025-10-14	0.570	0.570	0.520	0.525	0.525	5,202,700
2025-10-13	0.550	0.565	0.545	0.560	0.560	3,875,500
2025-10-10	0.595	0.595	0.580	0.580	0.580	3,252,500
2025-10-09	0.550	0.595	0.550	0.595	0.595	8,698,600
2025-10-08	0.555	0.560	0.540	0.550	0.550	1,535,700
2025-10-07	0.545	0.560	0.535	0.555	0.555	2,223,600
2025-10-06	0.565	0.570	0.545	0.545	0.545	2,827,600
2025-10-03	0.565	0.570	0.555	0.565	0.565	2,510,700
2025-10-02	0.555	0.580	0.555	0.565	0.565	6,927,300
2025-10-01	0.525	0.560	0.520	0.555	0.555	3,854,900
2025-09-30	0.520	0.530	0.520	0.525	0.525	2,142,900
2025-09-29	0.535	0.535	0.515	0.525	0.525	2,048,900
2025-09-26	0.535	0.540	0.520	0.535	0.535	2,923,700
2025-09-25	0.550	0.560	0.540	0.540	0.540	3,269,100
2025-09-24	0.555	0.565	0.550	0.560	0.560	3,011,100
2025-09-23	0.585	0.585	0.555	0.565	0.565	6,671,000
2025-09-22	0.545	0.580	0.545	0.575	0.575	6,234,200
2025-09-19	0.560	0.565	0.540	0.545	0.545	3,333,000
2025-09-18	0.540	0.565	0.535	0.560	0.560	6,474,500
2025-09-17	0.520	0.540	0.520	0.535	0.535	2,266,100
2025-09-16	0.520	0.520	0.520	0.520	0.520	0
2025-09-15	0.520	0.520	0.520	0.520	0.520	0
2025-09-12	0.525	0.540	0.520	0.520	0.520	3,845,500
2025-09-11	0.505	0.530	0.505	0.520	0.520	1,978,100
2025-09-10	0.525	0.540	0.505	0.510	0.510	2,867,200
2025-09-09	0.545	0.580	0.520	0.525	0.525	10,781,800
2025-09-08	0.550	0.555	0.540	0.540	0.540	1,674,800
2025-09-05	0.545	0.545	0.545	0.545	0.545	0
2025-09-04	0.560	0.570	0.540	0.545	0.545	4,184,300
2025-09-03	0.495	0.570	0.495	0.555	0.555	18,704,100
2025-09-02	0.480	0.480	0.470	0.480	0.480	1,057,900
2025-09-01	0.475	0.475	0.475	0.475	0.475	0
2025-08-29	0.465	0.480	0.465	0.475	0.475	942,800
2025-08-28	0.485	0.485	0.460	0.470	0.470	1,376,500
2025-08-27	0.460	0.485	0.455	0.485	0.485	1,699,700
2025-08-26	0.470	0.490	0.465	0.470	0.470	1,126,200
2025-08-25	0.475	0.495	0.475	0.480	0.480	1,767,000
2025-08-22	0.465	0.475	0.460	0.465	0.465	625,300
2025-08-21	0.480	0.480	0.465	0.465	0.465	627,500
2025-08-20	0.470	0.480	0.455	0.480	0.480	1,096,900
2025-08-19	0.485	0.485	0.470	0.475	0.475	860,100

← NewerPage 5 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.