Optimax Holdings Berhad (0222.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.6450

0.0000

(0.00%)

At close: 04:53PM MYT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.6450	0.6550	0.6450	0.6450	0.6450	221,900
25 Apr 2024	0.6500	0.6600	0.6400	0.6450	0.6450	221,800
24 Apr 2024	0.6450	0.6600	0.6450	0.6500	0.6500	325,500
23 Apr 2024	0.6550	0.6550	0.6400	0.6450	0.6450	303,000
22 Apr 2024	0.6400	0.6400	0.6300	0.6400	0.6400	651,200
19 Apr 2024	0.6500	0.6500	0.6350	0.6400	0.6400	736,700
18 Apr 2024	0.6450	0.6550	0.6450	0.6550	0.6550	184,700
17 Apr 2024	0.6400	0.6500	0.6400	0.6450	0.6450	505,400
16 Apr 2024	0.6550	0.6600	0.6350	0.6400	0.6400	1,272,500
15 Apr 2024	0.6800	0.6800	0.6600	0.6600	0.6600	676,000
12 Apr 2024	0.6800	0.6850	0.6750	0.6800	0.6800	591,100
09 Apr 2024	0.6850	0.6900	0.6800	0.6800	0.6800	97,000
08 Apr 2024	0.6900	0.6900	0.6850	0.6850	0.6850	269,200
05 Apr 2024	0.6850	0.6950	0.6850	0.6900	0.6900	695,000
04 Apr 2024	0.6800	0.6900	0.6800	0.6850	0.6850	526,900
03 Apr 2024	0.6700	0.6800	0.6650	0.6800	0.6800	657,200
02 Apr 2024	0.6950	0.7050	0.6650	0.6750	0.6750	1,990,400
01 Apr 2024	0.6850	0.7000	0.6850	0.6950	0.6950	1,321,300
29 Mar 2024	0.6500	0.6850	0.6500	0.6800	0.6800	2,096,200
27 Mar 2024	0.6400	0.6500	0.6400	0.6500	0.6500	492,000
26 Mar 2024	0.6450	0.6450	0.6400	0.6450	0.6450	463,700
25 Mar 2024	0.6450	0.6450	0.6400	0.6400	0.6400	204,700
22 Mar 2024	0.6450	0.6450	0.6350	0.6450	0.6450	470,800
21 Mar 2024	0.6450	0.6500	0.6400	0.6450	0.6450	759,500
20 Mar 2024	0.6400	0.6500	0.6250	0.6450	0.6450	1,118,700
19 Mar 2024	0.6400	0.6450	0.6350	0.6400	0.6400	520,700
19 Mar 2024	0.006 Dividend
18 Mar 2024	0.6400	0.6500	0.6350	0.6450	0.6390	891,900
15 Mar 2024	0.6350	0.6450	0.6300	0.6400	0.6340	1,125,900
14 Mar 2024	0.6400	0.6450	0.6350	0.6400	0.6340	934,200
13 Mar 2024	0.6250	0.6550	0.6250	0.6450	0.6390	3,537,400
12 Mar 2024	0.6000	0.6150	0.6000	0.6100	0.6043	1,120,300
11 Mar 2024	0.5950	0.6000	0.5900	0.5950	0.5895	485,500
08 Mar 2024	0.6000	0.6000	0.5950	0.5950	0.5895	363,400
07 Mar 2024	0.5900	0.6000	0.5900	0.6000	0.5944	509,400
06 Mar 2024	0.5900	0.5900	0.5800	0.5850	0.5796	990,800
05 Mar 2024	0.5950	0.6000	0.5850	0.5900	0.5845	1,040,400
04 Mar 2024	0.6000	0.6000	0.5950	0.5950	0.5895	197,100
01 Mar 2024	0.6000	0.6000	0.5900	0.6000	0.5944	541,900
29 Feb 2024	0.6050	0.6050	0.5950	0.5950	0.5895	1,022,400
28 Feb 2024	0.5900	0.6050	0.5900	0.6000	0.5944	522,700
27 Feb 2024	0.6000	0.6000	0.5900	0.5900	0.5845	866,500
26 Feb 2024	0.6000	0.6000	0.5950	0.6000	0.5944	1,124,600
23 Feb 2024	0.6000	0.6050	0.5950	0.6000	0.5944	1,397,200
22 Feb 2024	0.6000	0.6050	0.6000	0.6000	0.5944	499,200
21 Feb 2024	0.6000	0.6000	0.5900	0.5950	0.5895	1,040,100
20 Feb 2024	0.6000	0.6050	0.5950	0.6000	0.5944	1,075,300
19 Feb 2024	0.6000	0.6050	0.5950	0.5950	0.5895	1,435,900
16 Feb 2024	0.6050	0.6100	0.6000	0.6000	0.5944	1,238,500
15 Feb 2024	0.6000	0.6100	0.5950	0.6050	0.5994	1,219,600
14 Feb 2024	0.6000	0.6050	0.5950	0.6050	0.5994	563,800
13 Feb 2024	0.6000	0.6100	0.6000	0.6050	0.5994	211,400
09 Feb 2024	0.5950	0.6000	0.5900	0.6000	0.5944	491,000
08 Feb 2024	0.6000	0.6000	0.5900	0.5950	0.5895	351,500
07 Feb 2024	0.5950	0.6000	0.5900	0.6000	0.5944	368,000
06 Feb 2024	0.5950	0.6000	0.5950	0.6000	0.5944	34,500
05 Feb 2024	0.5900	0.6000	0.5900	0.6000	0.5944	451,600
02 Feb 2024	0.5950	0.6000	0.5900	0.5900	0.5845	2,071,400
31 Jan 2024	0.6000	0.6000	0.5950	0.6000	0.5944	292,000
30 Jan 2024	0.6000	0.6000	0.5950	0.5950	0.5895	262,800
29 Jan 2024	0.5950	0.6000	0.5950	0.6000	0.5944	345,900
26 Jan 2024	0.6000	0.6050	0.5950	0.6050	0.5994	863,900
24 Jan 2024	0.6000	0.6050	0.6000	0.6000	0.5944	411,000
23 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.5944	301,200
22 Jan 2024	0.6000	0.6100	0.6000	0.6000	0.5944	609,700
19 Jan 2024	0.6000	0.6050	0.6000	0.6050	0.5994	193,900
18 Jan 2024	0.5950	0.6000	0.5950	0.5950	0.5895	328,300
17 Jan 2024	0.6100	0.6150	0.5900	0.5950	0.5895	2,105,400
16 Jan 2024	0.6050	0.6100	0.6050	0.6100	0.6043	1,136,300
15 Jan 2024	0.6100	0.6100	0.6050	0.6100	0.6043	575,200
12 Jan 2024	0.6200	0.6200	0.6050	0.6100	0.6043	1,108,500
11 Jan 2024	0.6200	0.6200	0.6100	0.6100	0.6043	911,300
10 Jan 2024	0.6150	0.6200	0.6100	0.6200	0.6142	877,700
09 Jan 2024	0.6150	0.6200	0.6100	0.6150	0.6093	982,900
08 Jan 2024	0.6200	0.6200	0.6150	0.6200	0.6142	556,600
05 Jan 2024	0.6150	0.6200	0.6100	0.6200	0.6142	966,800
04 Jan 2024	0.6200	0.6250	0.6150	0.6150	0.6093	394,000
03 Jan 2024	0.6250	0.6250	0.6150	0.6150	0.6093	545,400
02 Jan 2024	0.6200	0.6300	0.6150	0.6200	0.6142	668,600
29 Dec 2023	0.6150	0.6250	0.6150	0.6250	0.6192	141,200
28 Dec 2023	0.6300	0.6300	0.6100	0.6200	0.6142	1,060,900
27 Dec 2023	0.6300	0.6350	0.6250	0.6250	0.6192	36,600
26 Dec 2023	0.6250	0.6300	0.6250	0.6250	0.6192	160,500
22 Dec 2023	0.6300	0.6350	0.6250	0.6300	0.6241	206,100
21 Dec 2023	0.6300	0.6300	0.6250	0.6300	0.6241	61,000
20 Dec 2023	0.6250	0.6500	0.6250	0.6300	0.6241	731,300
19 Dec 2023	0.6150	0.6250	0.6150	0.6200	0.6142	203,300
19 Dec 2023	0.006 Dividend
18 Dec 2023	0.6250	0.6300	0.6200	0.6200	0.6083	647,600
15 Dec 2023	0.6350	0.6350	0.6200	0.6250	0.6132	319,000
14 Dec 2023	0.6350	0.6350	0.6200	0.6250	0.6132	199,800
13 Dec 2023	0.6400	0.6400	0.6250	0.6350	0.6230	186,500
12 Dec 2023	0.6300	0.6350	0.6250	0.6350	0.6230	460,500
11 Dec 2023	0.6250	0.6350	0.6250	0.6300	0.6181	701,800
08 Dec 2023	0.6050	0.6250	0.6050	0.6250	0.6132	960,200
07 Dec 2023	0.6050	0.6150	0.6050	0.6050	0.5936	405,500
06 Dec 2023	0.6150	0.6200	0.6050	0.6050	0.5936	1,099,600
05 Dec 2023	0.6250	0.6300	0.6150	0.6150	0.6034	1,135,900
04 Dec 2023	0.6350	0.6400	0.6250	0.6250	0.6132	802,700
01 Dec 2023	0.6300	0.6350	0.6250	0.6250	0.6132	464,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6535+0.0012(+0.18%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,204.81+987.85(+1.03%)

Optimax Holdings Berhad (0222.KL)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6535
+0.0012(+0.18%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,204.81
+987.85(+1.03%)