OPPSTAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.510	0.525	0.500	0.520	0.520	2,502,500
2025-05-21	0.535	0.535	0.515	0.515	0.515	2,176,800
2025-05-20	0.540	0.545	0.530	0.535	0.535	3,600,400
2025-05-19	0.570	0.570	0.530	0.535	0.535	6,813,200
2025-05-16	0.575	0.585	0.565	0.570	0.570	3,597,600
2025-05-15	0.585	0.605	0.570	0.570	0.570	9,210,700
2025-05-14	0.545	0.595	0.540	0.585	0.585	20,385,700
2025-05-13	0.550	0.560	0.535	0.540	0.540	6,036,800
2025-05-09	0.545	0.545	0.525	0.530	0.530	2,852,900
2025-05-08	0.535	0.555	0.535	0.535	0.535	4,827,200
2025-05-07	0.545	0.555	0.535	0.535	0.535	2,411,300
2025-05-06	0.525	0.545	0.520	0.545	0.545	3,529,600
2025-05-05	0.565	0.565	0.520	0.525	0.525	8,380,900
2025-05-02	0.550	0.565	0.540	0.560	0.560	6,292,000
2025-04-30	0.555	0.565	0.545	0.545	0.545	3,208,500
2025-04-29	0.560	0.575	0.550	0.555	0.555	6,741,400
2025-04-28	0.565	0.575	0.555	0.560	0.560	5,558,900
2025-04-25	0.565	0.575	0.555	0.565	0.565	7,150,200
2025-04-24	0.570	0.580	0.555	0.555	0.555	6,710,700
2025-04-23	0.555	0.575	0.535	0.575	0.575	9,781,800
2025-04-22	0.545	0.550	0.530	0.540	0.540	2,727,900
2025-04-21	0.565	0.565	0.540	0.545	0.545	4,718,900
2025-04-18	0.535	0.570	0.530	0.565	0.565	6,640,400
2025-04-17	0.530	0.540	0.520	0.535	0.535	4,108,500
2025-04-16	0.535	0.555	0.530	0.535	0.535	3,701,400
2025-04-15	0.555	0.555	0.525	0.545	0.545	4,312,800
2025-04-14	0.550	0.570	0.545	0.555	0.555	9,668,500
2025-04-11	0.475	0.550	0.460	0.525	0.525	9,493,400
2025-04-10	0.485	0.505	0.470	0.485	0.485	7,237,100
2025-04-09	0.450	0.460	0.420	0.430	0.430	4,161,800
2025-04-08	0.475	0.490	0.450	0.465	0.465	4,023,900
2025-04-07	0.495	0.495	0.445	0.450	0.450	5,661,300
2025-04-04	0.540	0.550	0.525	0.525	0.525	4,132,800
2025-04-03	0.525	0.580	0.525	0.560	0.560	5,385,500
2025-04-02	0.565	0.570	0.545	0.545	0.545	3,022,500
2025-03-28	0.595	0.595	0.570	0.570	0.570	5,016,700
2025-03-27	0.600	0.605	0.590	0.595	0.595	5,497,900
2025-03-26	0.610	0.620	0.605	0.605	0.605	4,202,800
2025-03-25	0.635	0.635	0.610	0.610	0.610	3,951,300
2025-03-24	0.615	0.645	0.610	0.620	0.620	10,447,000
2025-03-21	0.620	0.635	0.600	0.610	0.610	10,019,800
2025-03-20	0.640	0.645	0.610	0.620	0.620	7,245,200
2025-03-19	0.620	0.650	0.600	0.620	0.620	7,652,400
2025-03-17	0.630	0.670	0.630	0.640	0.640	20,661,200
2025-03-14	0.530	0.650	0.525	0.610	0.610	38,650,400
2025-03-13	0.485	0.580	0.475	0.545	0.545	24,793,300
2025-03-12	0.475	0.495	0.455	0.470	0.470	7,253,900
2025-03-11	0.500	0.500	0.440	0.475	0.475	14,403,600
2025-03-10	0.560	0.585	0.505	0.520	0.520	8,740,500
2025-03-07	0.485	0.690	0.485	0.535	0.535	40,350,300
2025-03-06	0.425	0.490	0.420	0.475	0.475	5,033,500
2025-03-05	0.405	0.440	0.400	0.405	0.405	2,068,400
2025-03-04	0.450	0.450	0.395	0.400	0.400	2,916,300
2025-03-03	0.485	0.485	0.450	0.455	0.455	1,767,700
2025-02-28	0.500	0.500	0.470	0.480	0.480	1,730,200
2025-02-27	0.515	0.525	0.500	0.515	0.515	1,936,300
2025-02-26	0.570	0.570	0.505	0.515	0.515	3,859,800
2025-02-25	0.605	0.620	0.590	0.595	0.595	501,300
2025-02-24	0.615	0.620	0.605	0.610	0.610	291,000
2025-02-21	0.630	0.635	0.610	0.615	0.615	470,300

← NewerPage 7 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.