Skip to main content
Oppstar Berhad (KLSE:OPPSTAR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.370
+0.040 (12.12%)
At close: Apr 28, 2026

Oppstar Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.330.380.330.370.3712.12%11,219,400
Apr 27, 20260.300.340.300.330.3313.79%6,673,700
Apr 24, 20260.280.310.280.290.295.45%2,646,600
Apr 23, 20260.280.290.280.280.28-1.79%775,100
Apr 22, 20260.290.290.280.280.28-3.45%1,154,900
Apr 21, 20260.280.300.280.290.291.75%903,300
Apr 20, 20260.300.300.290.290.29-1.72%1,511,000
Apr 17, 20260.270.300.270.290.295.45%3,134,400
Apr 16, 20260.250.280.250.280.2810.00%3,744,600
Apr 15, 20260.250.260.240.250.252.04%1,828,200
Apr 14, 20260.240.250.240.250.254.26%877,800
Apr 13, 20260.230.240.230.240.242.17%874,500
Apr 10, 20260.230.240.230.230.232.22%424,400
Apr 9, 20260.230.230.220.230.23-2.17%255,800
Apr 8, 20260.220.240.220.230.236.98%1,082,800
Apr 7, 20260.220.220.210.220.22-551,400
Apr 6, 20260.210.220.210.220.222.38%353,000
Apr 3, 20260.210.220.210.210.21-469,300
Apr 2, 20260.230.230.210.210.21-8.70%654,300
Apr 1, 20260.220.230.220.230.236.98%1,783,300
Mar 31, 20260.190.220.190.220.2216.22%1,809,900
Mar 30, 20260.200.200.180.190.19-7.50%3,512,300
Mar 27, 20260.200.200.200.200.20-1,588,600
Mar 26, 20260.220.220.200.200.20-6.98%2,227,100
Mar 25, 20260.210.220.210.220.222.38%1,313,600
Mar 24, 20260.230.230.210.210.21-6.67%1,784,300
Mar 19, 20260.240.240.230.230.23-4.26%215,400
Mar 18, 20260.220.240.220.240.246.82%993,200
Mar 17, 20260.210.230.210.220.222.33%2,121,700
Mar 16, 20260.210.220.210.220.224.88%1,020,500
Mar 13, 20260.220.230.210.210.21-6.82%2,805,600
Mar 12, 20260.230.230.210.220.22-2.22%3,269,400
Mar 11, 20260.230.240.230.230.23-4.26%1,312,800
Mar 10, 20260.240.250.230.240.24-899,300
Mar 9, 20260.250.260.230.240.24-4.08%662,700
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