Skip to main content
Oppstar Berhad (KLSE:OPPSTAR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.245
+0.005 (2.08%)
At close: Mar 6, 2026

Oppstar Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.230.250.230.250.252.08%730,900
Mar 5, 20260.230.240.230.240.244.35%581,100
Mar 4, 20260.250.250.230.230.23-6.12%767,300
Mar 3, 20260.250.250.240.250.252.08%416,500
Mar 2, 20260.250.250.240.240.24-4.00%539,500
Feb 27, 20260.260.270.250.250.25-3.85%2,755,700
Feb 26, 20260.270.270.260.260.26-3.70%633,600
Feb 25, 20260.290.290.270.270.27-5.26%2,098,600
Feb 24, 20260.290.300.280.290.29-1.72%898,500
Feb 23, 20260.300.310.290.290.29-3.33%1,553,600
Feb 20, 20260.300.300.290.300.30-245,300
Feb 19, 20260.290.300.290.300.301.69%37,500
Feb 16, 20260.300.300.300.300.30-1.67%835,500
Feb 13, 20260.280.310.280.300.305.26%874,600
Feb 12, 20260.290.300.290.290.29-1.72%695,300
Feb 11, 20260.280.300.270.290.297.41%1,097,800
Feb 10, 20260.260.280.260.270.273.85%320,200
Feb 9, 20260.260.270.260.260.26-253,100
Feb 6, 20260.260.260.260.260.26-373,800
Feb 5, 20260.270.270.250.260.26-1.89%973,900
Feb 4, 20260.270.270.260.270.27-429,100
Feb 3, 20260.270.280.260.270.27-1,015,300
Jan 30, 20260.270.270.260.270.27-1.85%486,300
Jan 29, 20260.270.270.260.270.273.85%1,042,000
Jan 28, 20260.260.270.260.260.26-1,104,800
Jan 27, 20260.280.280.260.260.26-7.14%2,360,000
Jan 26, 20260.290.290.280.280.28-1.75%1,176,500
Jan 23, 20260.290.290.280.290.29-1,120,000
Jan 22, 20260.290.310.280.290.29-1.72%9,607,100
Jan 21, 20260.290.300.280.290.291.75%1,005,800
Jan 20, 20260.290.290.280.290.29-1.72%703,500
Jan 19, 20260.310.310.290.290.29-4.92%1,426,200
Jan 16, 20260.310.310.300.310.31-2,590,500
Jan 15, 20260.300.320.300.310.311.67%2,771,100
Jan 14, 20260.300.320.300.300.30-1.64%1,584,600
Jan 13, 20260.300.320.300.310.31-1,111,400
Jan 12, 20260.310.310.300.310.31-1.61%779,600
Jan 9, 20260.320.320.310.310.31-1.59%1,077,700
Jan 8, 20260.320.330.310.320.32-1.56%802,200
Jan 7, 20260.320.330.310.320.321.59%681,500
Jan 6, 20260.310.340.310.320.32-1,986,900
Jan 5, 20260.320.320.300.320.32-1,884,700
Jan 2, 20260.310.320.310.320.321.61%1,113,800
Dec 31, 20250.320.320.310.310.31-1.59%475,700
Dec 30, 20250.330.340.310.320.32-4.55%1,016,300
Dec 29, 20250.310.340.310.330.338.20%10,212,100
Dec 26, 20250.270.310.260.310.3117.31%7,691,700
Dec 24, 20250.280.290.250.260.26-5.45%9,056,300
Dec 23, 20250.280.280.270.280.28-3.51%5,776,800
Dec 22, 20250.310.310.280.290.29-6.56%3,221,400
Dec 19, 20250.330.340.290.310.31-6.15%4,866,300
Dec 18, 20250.360.360.320.330.33-10.96%4,238,900
Dec 17, 20250.370.370.360.370.37-266,100
Dec 16, 20250.360.370.360.370.371.39%469,700
Dec 15, 20250.380.380.360.360.36-4.00%454,300
Dec 12, 20250.370.380.370.380.382.74%1,115,100
Dec 11, 20250.380.380.360.370.37-2.67%186,400
Dec 10, 20250.360.380.360.380.382.74%660,400
Dec 9, 20250.360.370.350.370.372.82%241,900
Dec 8, 20250.360.360.360.360.36-1.39%170,100
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