OpenSys (M) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.31	0.31	0.31	0.31	0.31	-	70,000
Apr 28, 2026	0.31	0.31	0.31	0.31	0.31	-	483,700
Apr 27, 2026	0.31	0.31	0.30	0.31	0.31	-	272,200
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	265,800
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	-	164,300
Apr 22, 2026	0.31	0.31	0.31	0.31	0.31	-	27,000
Apr 21, 2026	0.31	0.31	0.30	0.31	0.31	-	241,900
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	205,000
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	-	239,500
Apr 16, 2026	0.30	0.31	0.30	0.31	0.31	-	359,100
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	-	243,800
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	93,400
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	127,100
Apr 10, 2026	0.30	0.31	0.30	0.30	0.30	-	584,300
Apr 9, 2026	0.30	0.30	0.30	0.30	0.30	-	457,500
Apr 8, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	266,000
Apr 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	986,700
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	82,700
Apr 3, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	38,200
Apr 2, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	61,800
Apr 1, 2026	0.31	0.31	0.30	0.31	0.31	-	57,500
Mar 31, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	267,400
Mar 30, 2026	0.30	0.31	0.30	0.30	0.30	-	51,200
Mar 27, 2026	0.30	0.31	0.30	0.30	0.30	-	266,700
Mar 26, 2026	0.30	0.31	0.30	0.30	0.30	-	88,100
Mar 25, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	256,900
Mar 24, 2026	0.31	0.31	0.30	0.31	0.31	-	508,000
Mar 19, 2026	0.31	0.31	0.30	0.31	0.31	-	278,500
Mar 18, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	355,300
Mar 17, 2026	0.30	0.31	0.30	0.30	0.30	-	52,500
Mar 16, 2026	0.30	0.31	0.30	0.30	0.30	-	171,400
Mar 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	184,300
Mar 12, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	296,400
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	-	171,700
Mar 10, 2026	0.31	0.31	0.31	0.31	0.31	-	532,800
Mar 9, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	1,189,100
Mar 6, 2026	0.32	0.33	0.32	0.32	0.31	-1.56%	331,000
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	315,300
Mar 4, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	1,203,500
Mar 3, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	359,900
Mar 2, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	473,800
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	-	251,000
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	175,100
Feb 25, 2026	0.33	0.33	0.32	0.33	0.32	1.56%	15,800
Feb 24, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	638,600
Feb 23, 2026	0.32	0.32	0.32	0.32	0.31	-	159,500
Feb 20, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	8,500
Feb 19, 2026	0.32	0.32	0.32	0.32	0.32	-	159,800
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	221,000
Feb 13, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	443,400
Feb 12, 2026	0.32	0.32	0.31	0.31	0.31	-	135,700
Feb 11, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	589,700
Feb 10, 2026	0.32	0.32	0.31	0.32	0.31	-	279,800
Feb 9, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	224,100
Feb 6, 2026	0.31	0.32	0.31	0.31	0.31	-	674,600
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	549,600
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-	9,800
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	276,000
Jan 30, 2026	0.32	0.32	0.32	0.32	0.31	-	57,200
Jan 29, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	301,000
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-	313,300
Jan 27, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	269,800
Jan 26, 2026	0.32	0.33	0.32	0.33	0.32	1.56%	194,400
Jan 23, 2026	0.32	0.32	0.31	0.32	0.32	-	391,500
Jan 22, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	136,200
Jan 21, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	263,200
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	713,500
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	59,100
Jan 16, 2026	0.32	0.32	0.31	0.32	0.31	-	148,200
Jan 15, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	160,600
Jan 14, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	294,600
Jan 13, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	80,200
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-	109,200
Jan 9, 2026	0.32	0.33	0.32	0.32	0.32	-	127,300
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	108,500
Jan 7, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	144,500
Jan 6, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	297,300
Jan 5, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	388,900
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	-	230,700
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	329,600
Dec 30, 2025	0.31	0.31	0.31	0.31	0.30	-	28,500
Dec 29, 2025	0.31	0.31	0.31	0.31	0.30	-1.61%	645,200
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	-	25,000
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-	73,100
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	218,600
Dec 22, 2025	0.31	0.31	0.31	0.31	0.30	-	639,500
Dec 19, 2025	0.31	0.31	0.30	0.31	0.30	-	98,200
Dec 18, 2025	0.31	0.31	0.31	0.31	0.30	-	86,200
Dec 17, 2025	0.31	0.31	0.30	0.31	0.30	-	128,600
Dec 16, 2025	0.31	0.31	0.31	0.31	0.30	-	150,000
Dec 15, 2025	0.30	0.31	0.30	0.31	0.30	-	90,700
Dec 12, 2025	0.31	0.31	0.30	0.31	0.30	1.67%	230,700
Dec 11, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	23,100
Dec 10, 2025	0.31	0.31	0.31	0.31	0.30	-	25,000
Dec 9, 2025	0.31	0.31	0.30	0.31	0.30	-	923,000
Dec 8, 2025	0.31	0.31	0.31	0.31	0.30	-	5,000
Dec 5, 2025	0.31	0.31	0.31	0.31	0.30	-1.61%	180,500
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	-	444,300
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-	69,700
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	-	400