OPPSTAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.495	0.495	0.485	0.485	0.485	962,200
2025-08-15	0.495	0.505	0.490	0.495	0.495	654,200
2025-08-14	0.505	0.505	0.485	0.495	0.495	1,599,800
2025-08-13	0.480	0.505	0.475	0.500	0.500	3,846,300
2025-08-12	0.480	0.495	0.470	0.470	0.470	1,251,000
2025-08-11	0.465	0.490	0.460	0.490	0.490	2,614,900
2025-08-08	0.455	0.465	0.455	0.460	0.460	923,500
2025-08-07	0.455	0.475	0.455	0.455	0.455	1,850,100
2025-08-06	0.500	0.500	0.470	0.470	0.470	2,863,400
2025-08-05	0.515	0.520	0.500	0.500	0.500	2,450,600
2025-08-04	0.505	0.520	0.495	0.515	0.515	2,201,800
2025-08-01	0.525	0.530	0.505	0.510	0.510	4,314,700
2025-07-31	0.495	0.525	0.485	0.520	0.520	6,457,800
2025-07-30	0.495	0.495	0.485	0.495	0.495	755,400
2025-07-29	0.510	0.510	0.480	0.495	0.495	3,368,600
2025-07-28	0.520	0.520	0.500	0.505	0.505	2,598,100
2025-07-25	0.510	0.520	0.490	0.520	0.520	5,002,500
2025-07-24	0.495	0.525	0.495	0.505	0.505	12,391,500
2025-07-23	0.480	0.485	0.475	0.485	0.485	966,300
2025-07-22	0.485	0.495	0.475	0.475	0.475	1,813,700
2025-07-21	0.475	0.495	0.470	0.490	0.490	6,011,200
2025-07-18	0.470	0.475	0.460	0.470	0.470	2,382,000
2025-07-17	0.455	0.480	0.455	0.470	0.470	5,336,600
2025-07-16	0.465	0.470	0.450	0.450	0.450	2,183,400
2025-07-15	0.420	0.480	0.420	0.465	0.465	7,869,100
2025-07-14	0.435	0.440	0.415	0.420	0.420	1,568,600
2025-07-11	0.420	0.435	0.415	0.430	0.430	2,590,300
2025-07-10	0.415	0.425	0.405	0.420	0.420	1,273,300
2025-07-09	0.405	0.420	0.405	0.410	0.410	1,068,800
2025-07-08	0.400	0.410	0.400	0.405	0.405	808,900
2025-07-07	0.410	0.410	0.400	0.405	0.405	1,169,200
2025-07-04	0.435	0.435	0.415	0.420	0.420	2,739,900
2025-07-03	0.400	0.440	0.400	0.435	0.435	3,911,400
2025-07-02	0.395	0.400	0.395	0.395	0.395	733,500
2025-07-01	0.410	0.410	0.390	0.395	0.395	1,954,300
2025-06-30	0.420	0.425	0.405	0.410	0.410	1,061,800
2025-06-26	0.410	0.425	0.405	0.410	0.410	1,462,700
2025-06-25	0.410	0.420	0.405	0.415	0.415	1,125,900
2025-06-24	0.400	0.420	0.400	0.410	0.410	2,120,000
2025-06-23	0.400	0.405	0.390	0.395	0.395	1,678,800
2025-06-20	0.410	0.410	0.405	0.410	0.410	524,800
2025-06-19	0.425	0.425	0.405	0.405	0.405	295,700
2025-06-18	0.405	0.425	0.405	0.425	0.425	1,180,100
2025-06-17	0.415	0.415	0.405	0.405	0.405	456,600
2025-06-16	0.405	0.415	0.400	0.410	0.410	981,000
2025-06-13	0.425	0.425	0.405	0.410	0.410	2,002,100
2025-06-12	0.430	0.430	0.425	0.425	0.425	481,200
2025-06-11	0.430	0.440	0.425	0.430	0.430	1,452,600
2025-06-10	0.425	0.440	0.425	0.425	0.425	1,675,700
2025-06-09	0.435	0.440	0.430	0.430	0.430	1,982,400
2025-06-06	0.430	0.440	0.420	0.430	0.430	1,406,300
2025-06-05	0.420	0.435	0.415	0.430	0.430	2,291,400
2025-06-04	0.410	0.430	0.410	0.420	0.420	2,691,600
2025-06-03	0.415	0.420	0.405	0.410	0.410	1,688,400
2025-05-30	0.425	0.430	0.410	0.415	0.415	1,976,000
2025-05-29	0.435	0.445	0.420	0.430	0.430	3,785,000
2025-05-28	0.445	0.450	0.420	0.425	0.425	3,418,000
2025-05-27	0.445	0.460	0.435	0.440	0.440	3,756,200
2025-05-26	0.480	0.480	0.435	0.445	0.445	13,476,000
2025-05-23	0.515	0.515	0.505	0.510	0.510	1,272,200

← NewerPage 6 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.