Skip to main content
Oppstar Berhad (KLSE:OPPSTAR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.360
0.00 (0.00%)
At close: Dec 5, 2025

Oppstar Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.370.370.360.360.36-501,100
Dec 4, 20250.370.370.350.360.36-2.70%617,400
Dec 3, 20250.350.370.350.370.375.71%697,100
Dec 2, 20250.370.380.350.350.35-4.11%1,497,000
Dec 1, 20250.370.380.360.370.37-3.95%1,187,800
Nov 28, 20250.370.390.370.380.382.70%1,139,500
Nov 27, 20250.390.390.360.370.37-3.90%1,511,700
Nov 26, 20250.400.410.360.390.39-6.10%3,333,600
Nov 25, 20250.420.430.400.410.41-2.38%1,663,700
Nov 24, 20250.430.440.400.420.42-2.33%1,504,400
Nov 21, 20250.440.440.430.430.43-3.37%500,800
Nov 20, 20250.430.460.430.450.454.71%406,000
Nov 19, 20250.430.440.420.430.43-2.30%348,600
Nov 18, 20250.440.440.430.440.44-1.14%612,500
Nov 17, 20250.440.460.440.440.44-1.12%724,100
Nov 14, 20250.470.470.450.450.45-5.32%1,290,200
Nov 13, 20250.480.480.470.470.47-2.08%506,500
Nov 12, 20250.480.490.470.480.48-598,200
Nov 11, 20250.500.510.480.480.48-2.04%1,108,000
Nov 10, 20250.490.500.490.490.49-702,100
Nov 7, 20250.500.500.490.490.49-2.00%884,300
Nov 6, 20250.510.510.500.500.50-1.96%732,300
Nov 5, 20250.500.510.480.510.510.99%1,430,600
Nov 4, 20250.510.520.510.510.51-1.94%980,700
Nov 3, 20250.520.540.510.520.52-0.96%1,485,400
Oct 31, 20250.520.520.510.520.520.97%1,112,900
Oct 30, 20250.530.530.520.520.52-1.90%839,600
Oct 29, 20250.520.530.520.530.531.94%1,357,900
Oct 28, 20250.520.520.520.520.52-1,061,800
Oct 27, 20250.540.540.520.520.52-0.96%964,900
Oct 24, 20250.520.530.520.520.521.96%1,375,700
Oct 23, 20250.520.520.510.510.51-0.97%1,383,600
Oct 22, 20250.520.520.510.520.52-776,700
Oct 21, 20250.530.530.520.520.520.98%1,256,700
Oct 17, 20250.540.550.510.510.51-5.56%3,394,200
Oct 16, 20250.550.550.530.540.54-1.82%1,470,300
Oct 15, 20250.530.550.530.550.554.76%1,975,800
Oct 14, 20250.570.570.520.530.53-6.25%5,202,700
Oct 13, 20250.550.570.550.560.56-3.45%3,875,500
Oct 10, 20250.600.600.580.580.58-2.52%3,252,500
Oct 9, 20250.550.600.550.600.608.18%8,698,600
Oct 8, 20250.560.560.540.550.55-0.90%1,535,700
Oct 7, 20250.550.560.540.560.561.83%2,223,600
Oct 6, 20250.570.570.550.550.55-3.54%2,827,600
Oct 3, 20250.570.570.560.570.57-2,510,700
Oct 2, 20250.560.580.560.570.571.80%6,927,300
Oct 1, 20250.530.560.520.560.565.71%3,854,900
Sep 30, 20250.520.530.520.530.53-2,142,900
Sep 29, 20250.540.540.520.530.53-1.87%2,048,900
Sep 26, 20250.540.540.520.540.54-0.93%2,923,700
Sep 25, 20250.550.560.540.540.54-3.57%3,269,100
Sep 24, 20250.560.570.550.560.56-0.88%3,011,100
Sep 23, 20250.590.590.560.570.57-1.74%6,671,000
Sep 22, 20250.550.580.550.580.585.50%6,234,200
Sep 19, 20250.560.570.540.550.55-2.68%3,333,000
Sep 18, 20250.540.570.540.560.564.67%6,474,500
Sep 17, 20250.520.540.520.540.542.88%2,266,100
Sep 12, 20250.530.540.520.520.52-3,845,500
Sep 11, 20250.510.530.510.520.521.96%1,978,100
Sep 10, 20250.530.540.510.510.51-2.86%2,867,200
Sep 9, 20250.550.580.520.530.53-2.78%10,781,800
Sep 8, 20250.550.560.540.540.54-0.92%1,674,800
Sep 4, 20250.560.570.540.550.55-1.80%4,184,300
Sep 3, 20250.500.570.500.560.5615.63%18,704,100
Sep 2, 20250.480.480.470.480.481.05%1,057,900
Aug 29, 20250.470.480.470.480.481.06%942,800
Aug 28, 20250.490.490.460.470.47-3.09%1,376,500
Aug 27, 20250.460.490.460.490.493.19%1,699,700
Aug 26, 20250.470.490.470.470.47-2.08%1,126,200
Aug 25, 20250.480.500.480.480.483.23%1,767,000
Aug 22, 20250.470.480.460.470.47-625,300
Aug 21, 20250.480.480.470.470.47-3.12%627,500
Aug 20, 20250.470.480.460.480.481.05%1,096,900
Aug 19, 20250.490.490.470.480.48-2.06%860,100
Aug 18, 20250.500.500.490.490.49-2.02%962,200
Aug 15, 20250.500.510.490.500.50-654,200
Aug 14, 20250.510.510.490.500.50-1.00%1,599,800
Aug 13, 20250.480.510.480.500.506.38%3,846,300
Aug 12, 20250.480.500.470.470.47-4.08%1,251,000
Aug 11, 20250.470.490.460.490.496.52%2,614,900
Aug 8, 20250.460.470.460.460.461.10%923,500
Aug 7, 20250.460.480.460.460.46-3.19%1,850,100
Aug 6, 20250.500.500.470.470.47-6.00%2,863,400
Aug 5, 20250.520.520.500.500.50-2.91%2,450,600
Aug 4, 20250.510.520.500.520.520.98%2,201,800
Aug 1, 20250.530.530.510.510.51-1.92%4,314,700
Jul 31, 20250.500.530.490.520.525.05%6,457,800
Jul 30, 20250.500.500.490.500.50-755,400
Jul 29, 20250.510.510.480.500.50-1.98%3,368,600
Jul 28, 20250.520.520.500.510.51-2.88%2,598,100
Jul 25, 20250.510.520.490.520.522.97%5,002,500
Jul 24, 20250.500.530.500.510.514.12%12,391,500
Jul 23, 20250.480.490.480.490.492.11%966,300
Jul 22, 20250.490.500.480.480.48-3.06%1,813,700
Jul 21, 20250.480.500.470.490.494.26%6,011,200
Jul 18, 20250.470.480.460.470.47-2,382,000
Jul 17, 20250.460.480.460.470.474.44%5,336,600
Jul 16, 20250.470.470.450.450.45-3.23%2,183,400
Jul 15, 20250.420.480.420.470.4710.71%7,869,100
Jul 14, 20250.440.440.420.420.42-2.33%1,568,600