OPPSTAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.655	0.655	0.630	0.635	0.635	516,900
2025-02-19	0.665	0.670	0.655	0.655	0.655	291,200
2025-02-18	0.685	0.685	0.665	0.665	0.665	461,100
2025-02-17	0.685	0.690	0.680	0.680	0.680	229,000
2025-02-14	0.685	0.690	0.680	0.685	0.685	124,300
2025-02-13	0.685	0.690	0.680	0.680	0.680	152,700
2025-02-12	0.700	0.700	0.685	0.685	0.685	550,100
2025-02-10	0.715	0.715	0.700	0.705	0.705	320,300
2025-02-07	0.710	0.725	0.710	0.715	0.715	377,200
2025-02-06	0.705	0.715	0.705	0.705	0.705	267,600
2025-02-05	0.720	0.720	0.710	0.715	0.715	719,300
2025-02-04	0.710	0.715	0.710	0.715	0.715	824,200
2025-02-03	0.710	0.715	0.700	0.710	0.710	745,300
2025-01-31	0.700	0.720	0.690	0.720	0.720	187,900
2025-01-28	0.690	0.700	0.685	0.700	0.700	393,500
2025-01-27	0.720	0.730	0.695	0.695	0.695	394,100
2025-01-24	0.750	0.750	0.720	0.720	0.720	474,100
2025-01-23	0.745	0.750	0.730	0.730	0.730	394,200
2025-01-22	0.765	0.770	0.740	0.745	0.745	634,500
2025-01-21	0.760	0.775	0.755	0.760	0.760	621,300
2025-01-20	0.745	0.770	0.745	0.755	0.755	412,200
2025-01-17	0.730	0.745	0.720	0.740	0.740	651,400
2025-01-16	0.740	0.740	0.725	0.730	0.730	283,400
2025-01-15	0.750	0.755	0.715	0.730	0.730	598,100
2025-01-14	0.770	0.775	0.750	0.750	0.750	592,900
2025-01-13	0.795	0.795	0.755	0.765	0.765	882,900
2025-01-10	0.780	0.800	0.780	0.795	0.795	632,300
2025-01-09	0.800	0.810	0.780	0.780	0.780	1,043,200
2025-01-08	0.830	0.830	0.795	0.800	0.800	1,946,200
2025-01-07	0.830	0.850	0.825	0.830	0.830	3,226,900
2025-01-06	0.810	0.830	0.810	0.830	0.830	882,200
2025-01-03	0.815	0.820	0.805	0.810	0.810	1,626,200
2025-01-02	0.820	0.835	0.810	0.815	0.815	798,000
2024-12-31	0.815	0.825	0.810	0.820	0.820	1,159,700
2024-12-30	0.840	0.845	0.815	0.830	0.830	1,223,100
2024-12-27	0.845	0.850	0.840	0.845	0.845	784,800
2024-12-26	0.805	0.860	0.800	0.845	0.845	4,399,700
2024-12-24	0.805	0.835	0.795	0.795	0.795	3,429,500
2024-12-23	0.815	0.830	0.790	0.795	0.795	771,800
2024-12-20	0.810	0.830	0.800	0.810	0.810	668,200
2024-12-19	0.800	0.825	0.795	0.810	0.810	941,800
2024-12-18	0.830	0.840	0.815	0.820	0.820	379,200
2024-12-17	0.850	0.850	0.810	0.830	0.830	1,229,600
2024-12-16	0.820	0.855	0.820	0.845	0.845	1,815,100
2024-12-13	0.790	0.825	0.785	0.820	0.820	1,066,600
2024-12-12	0.800	0.810	0.780	0.790	0.790	1,118,000
2024-12-11	0.795	0.800	0.785	0.795	0.795	360,600
2024-12-10	0.745	0.800	0.745	0.795	0.795	1,379,800
2024-12-09	0.755	0.770	0.745	0.745	0.745	1,167,100
2024-12-06	0.730	0.755	0.720	0.750	0.750	957,100
2024-12-05	0.760	0.775	0.720	0.730	0.730	1,316,300
2024-12-04	0.740	0.770	0.730	0.760	0.760	2,454,600
2024-12-03	0.685	0.750	0.685	0.740	0.740	2,128,400
2024-12-02	0.670	0.700	0.660	0.685	0.685	1,341,000
2024-11-29	0.675	0.680	0.650	0.670	0.670	1,518,500
2024-11-28	0.690	0.720	0.665	0.665	0.665	3,889,500
2024-11-27	0.665	0.695	0.665	0.690	0.690	1,843,200
2024-11-26	0.670	0.710	0.650	0.660	0.660	3,532,500
2024-11-25	0.715	0.725	0.670	0.690	0.690	2,688,000
2024-11-22	0.760	0.765	0.715	0.725	0.725	1,628,400

← NewerPage 8 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.