OPPSTAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.760	0.765	0.715	0.725	0.725	1,628,400
2024-11-21	0.770	0.775	0.755	0.760	0.760	614,900
2024-11-20	0.775	0.785	0.765	0.765	0.765	775,000
2024-11-19	0.790	0.790	0.770	0.780	0.780	667,600
2024-11-18	0.795	0.800	0.780	0.790	0.790	632,400
2024-11-15	0.805	0.805	0.795	0.795	0.795	377,000
2024-11-14	0.815	0.820	0.805	0.805	0.805	172,500
2024-11-13	0.805	0.820	0.800	0.815	0.815	706,200
2024-11-12	0.805	0.815	0.805	0.805	0.805	632,000
2024-11-11	0.820	0.825	0.795	0.800	0.800	1,561,500
2024-11-08	0.855	0.855	0.810	0.820	0.820	1,130,600
2024-11-07	0.875	0.885	0.845	0.850	0.850	2,160,400
2024-11-06	0.830	0.880	0.825	0.860	0.860	3,865,900
2024-11-05	0.825	0.850	0.825	0.825	0.825	793,600
2024-11-04	0.835	0.840	0.825	0.830	0.830	398,700
2024-11-01	0.840	0.840	0.825	0.830	0.830	998,800
2024-10-30	0.850	0.855	0.840	0.845	0.845	441,500
2024-10-29	0.855	0.855	0.845	0.850	0.850	669,100
2024-10-28	0.870	0.870	0.850	0.860	0.860	610,400
2024-10-25	0.870	0.870	0.850	0.860	0.860	504,900
2024-10-24	0.850	0.870	0.845	0.870	0.870	405,500
2024-10-23	0.840	0.855	0.840	0.850	0.850	426,300
2024-10-22	0.870	0.870	0.835	0.835	0.835	743,800
2024-10-21	0.875	0.890	0.860	0.870	0.870	1,366,100
2024-10-18	0.860	0.885	0.860	0.875	0.875	1,261,800
2024-10-17	0.850	0.865	0.850	0.855	0.855	709,100
2024-10-16	0.840	0.850	0.835	0.840	0.840	533,200
2024-10-15	0.860	0.860	0.835	0.835	0.835	838,600
2024-10-14	0.855	0.865	0.840	0.860	0.860	340,400
2024-10-11	0.870	0.875	0.845	0.855	0.855	691,500
2024-10-10	0.865	0.885	0.860	0.875	0.875	907,200
2024-10-09	0.875	0.895	0.860	0.860	0.860	994,800
2024-10-08	0.870	0.880	0.855	0.870	0.870	640,500
2024-10-07	0.860	0.905	0.855	0.860	0.860	1,505,000
2024-10-04	0.825	0.905	0.825	0.850	0.850	2,375,500
2024-10-03	0.845	0.855	0.815	0.820	0.820	948,000
2024-10-02	0.875	0.875	0.845	0.845	0.845	739,900
2024-10-01	0.845	0.880	0.845	0.880	0.880	610,300
2024-09-30	0.845	0.860	0.835	0.845	0.845	1,111,400
2024-09-27	0.850	0.855	0.835	0.845	0.845	273,100
2024-09-26	0.845	0.855	0.825	0.840	0.840	262,000
2024-09-25	0.895	0.905	0.835	0.845	0.845	1,261,500
2024-09-24	0.920	0.920	0.875	0.895	0.895	880,500
2024-09-23	0.930	0.930	0.910	0.915	0.915	334,600
2024-09-20	0.925	0.955	0.915	0.925	0.925	1,709,600
2024-09-19	0.825	0.910	0.825	0.910	0.910	1,152,900
2024-09-18	0.815	0.825	0.800	0.825	0.825	712,000
2024-09-17	0.835	0.835	0.805	0.815	0.815	607,100
2024-09-13	0.835	0.860	0.825	0.835	0.835	592,000
2024-09-12	0.785	0.835	0.785	0.835	0.835	1,283,400
2024-09-11	0.840	0.840	0.770	0.775	0.775	1,918,100
2024-09-10	0.865	0.870	0.840	0.840	0.840	760,200
2024-09-09	0.840	0.875	0.830	0.860	0.860	1,322,100
2024-09-06	0.860	0.880	0.850	0.860	0.860	805,200
2024-09-05	0.930	0.930	0.830	0.865	0.865	4,105,600
2024-09-04	0.970	0.980	0.925	0.930	0.930	1,842,700
2024-09-03	0.990	1.000	0.985	0.990	0.990	435,900
2024-09-02	0.975	1.020	0.975	0.990	0.990	920,900
2024-08-30	0.980	0.990	0.960	0.975	0.975	942,100
2024-08-29	0.980	0.985	0.950	0.955	0.955	751,100

← NewerPage 9 of 15 · 898 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.