Australia markets open in 4 hours 54 minutes

OpenSys (M) Berhad (0040.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.4400+0.0100 (+2.33%)
At close: 04:53PM MYT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.43000.44500.43000.44000.44002,935,100
25 June 20240.43000.45000.43000.43000.43007,086,700
24 June 20240.42500.43000.41500.42500.4250791,300
21 June 20240.42000.43000.41500.42000.42001,325,100
20 June 20240.42000.42000.41000.42000.4200874,000
19 June 20240.42000.42500.41000.42000.42002,281,000
18 June 20240.44500.45500.41500.42500.42509,210,400
14 June 20240.43500.44500.43500.44000.44003,178,100
13 June 20240.43000.43500.43000.43500.43503,635,700
12 June 20240.44000.44500.42000.43000.43004,586,500
11 June 20240.42000.44000.42000.44000.44006,708,300
10 June 20240.41500.42000.41000.41500.4150851,800
07 June 20240.41000.42500.41000.41000.41001,022,000
06 June 20240.42000.42500.40500.41000.41002,466,800
06 June 20240.0045 Dividend
05 June 20240.41500.43000.41500.42500.42053,435,000
04 June 20240.41500.42500.41500.41500.41061,114,500
31 May 20240.42500.42500.41000.41500.41061,102,600
30 May 20240.41000.43500.40500.42500.42053,857,700
29 May 20240.41500.41500.40500.41000.40571,929,300
28 May 20240.42500.43000.41000.42000.41563,402,000
27 May 20240.43500.44000.42500.42500.42052,339,900
24 May 20240.42500.43000.41500.43000.42543,435,300
23 May 20240.41500.43500.41500.42500.42056,642,700
21 May 20240.42000.43000.41500.41500.41063,792,300
20 May 20240.44000.45000.41500.42000.41569,375,000
17 May 20240.42500.44500.42500.44000.43539,631,800
16 May 20240.40500.42500.40000.42000.41569,866,100
15 May 20240.39500.40500.39500.40500.40071,390,100
14 May 20240.39500.40000.39000.40000.39582,363,800
13 May 20240.38500.40000.38500.40000.39581,276,600
10 May 20240.38500.39500.38500.39000.38591,290,400
09 May 20240.39500.39500.38500.38500.38091,292,000
08 May 20240.39500.40500.39000.39500.39085,949,200
07 May 20240.38500.40000.38000.39500.39082,232,300
06 May 20240.38000.39500.37500.38500.38092,724,000
03 May 20240.38000.38500.38000.38000.3760447,200
02 May 20240.38000.38000.38000.38000.3760316,500
30 Apr 20240.38000.38500.37500.38000.37601,076,300
29 Apr 20240.37000.38000.37000.38000.3760620,300
26 Apr 20240.37000.37500.37000.37500.3710243,300
25 Apr 20240.37500.37500.36500.37000.3661501,800
24 Apr 20240.37000.37500.37000.37500.3710749,500
23 Apr 20240.37000.37500.36500.37000.3661403,200
22 Apr 20240.36000.37000.36000.37000.3661487,700
19 Apr 20240.37000.37000.35500.36500.36111,476,100
18 Apr 20240.37500.37500.37000.37000.3661275,000
17 Apr 20240.36500.38000.36500.38000.37601,541,100
16 Apr 20240.37000.37000.35000.36500.36114,870,100
15 Apr 20240.37500.37500.37000.37500.3710891,600
12 Apr 20240.38000.38500.37500.38500.3809619,000
09 Apr 20240.37000.38500.37000.38000.37601,174,000
08 Apr 20240.37500.37500.36500.37000.36611,384,200
05 Apr 20240.37500.37500.36500.37500.37103,020,400
04 Apr 20240.37500.38000.37000.37500.37102,353,400
03 Apr 20240.39000.39500.37500.37500.37105,514,200
02 Apr 20240.39500.40000.38500.39000.38591,570,000
01 Apr 20240.39000.40000.39000.39500.39081,222,200
29 Mar 20240.40000.40000.39000.39000.3859319,500
27 Mar 20240.40500.41000.39500.40000.39583,624,400
26 Mar 20240.38500.40500.38500.40000.39585,212,400
25 Mar 20240.39000.39000.38000.38500.38091,441,900
22 Mar 20240.39500.40000.38500.39000.38592,323,200
21 Mar 20240.38500.40000.38000.39500.39086,750,700
20 Mar 20240.37500.38500.37500.38500.38092,072,100
19 Mar 20240.37000.37500.36500.37500.37101,680,800
18 Mar 20240.37500.37500.37000.37000.3661506,800
15 Mar 20240.37500.38000.37000.37500.37101,010,800
14 Mar 20240.37500.38000.37000.38000.3760570,000
13 Mar 20240.37500.38000.37000.37500.3710953,700
13 Mar 20240.0045 Dividend
12 Mar 20240.38500.38500.37000.38000.37153,140,600
11 Mar 20240.38500.39000.38500.38500.37642,531,300
08 Mar 20240.38500.39000.38000.38500.3764749,200
07 Mar 20240.38500.39000.37500.38500.37642,485,800
06 Mar 20240.38000.39500.38000.39000.38136,350,700
05 Mar 20240.37500.38000.37500.38000.37153,138,400
04 Mar 20240.36500.37500.36500.37500.36661,707,700
01 Mar 20240.36500.36500.36000.36500.3569433,300
29 Feb 20240.36500.36500.35500.36500.35691,315,100
28 Feb 20240.37000.37000.36500.36500.3569565,900
27 Feb 20240.37000.37500.37000.37000.36173,349,500
26 Feb 20240.36000.36500.36000.36500.35691,055,500
23 Feb 20240.36000.36500.35500.36000.35201,242,800
22 Feb 20240.36000.36500.36000.36000.3520221,800
21 Feb 20240.36500.36500.36000.36500.3569404,800
20 Feb 20240.36500.36500.36500.36500.3569293,700
19 Feb 20240.37000.37000.36500.36500.3569409,300
16 Feb 20240.36500.37000.36000.37000.3617508,500
15 Feb 20240.36000.36500.36000.36500.3569392,900
14 Feb 20240.36000.36000.35500.36000.3520205,000
13 Feb 20240.35500.36000.35500.36000.3520173,900
09 Feb 20240.35500.36000.35500.36000.352082,400
08 Feb 20240.36000.36000.35500.36000.352062,100
07 Feb 20240.35500.36000.35500.35500.347175,900
06 Feb 20240.35500.36000.35500.36000.3520488,900
05 Feb 20240.35500.36000.35500.36000.3520228,400
02 Feb 20240.35500.36500.35500.36000.3520446,600
31 Jan 20240.35500.36000.35500.35500.3471189,200
30 Jan 20240.35500.35500.35000.35500.3471577,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...