Skip to main content
Optimax Holdings Berhad (KLSE:OPTIMAX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.565
-0.020 (-3.42%)
At close: Mar 6, 2026

Optimax Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.580.580.570.570.57-3.42%561,500
Mar 5, 20260.580.590.580.590.592.63%72,700
Mar 4, 20260.590.590.570.570.57-3.39%469,400
Mar 3, 20260.590.600.590.590.591.72%364,200
Mar 2, 20260.580.580.570.580.580.87%197,400
Feb 27, 20260.580.580.580.580.58-0.86%162,000
Feb 26, 20260.590.590.580.580.58-1.69%134,800
Feb 25, 20260.580.590.580.590.59-122,400
Feb 24, 20260.600.600.590.590.59-1.67%119,500
Feb 23, 20260.600.600.590.600.60-43,500
Feb 20, 20260.590.600.590.600.601.69%43,300
Feb 19, 20260.580.590.580.590.59-0.84%16,900
Feb 16, 20260.580.600.580.600.600.85%21,000
Feb 13, 20260.590.590.590.590.59-41,200
Feb 12, 20260.590.600.590.590.590.85%239,800
Feb 11, 20260.580.590.580.590.591.74%190,300
Feb 10, 20260.580.580.580.580.58-0.86%132,800
Feb 9, 20260.580.580.580.580.580.87%180,200
Feb 6, 20260.580.580.580.580.58-1.71%112,500
Feb 5, 20260.590.590.580.590.59-445,200
Feb 4, 20260.600.600.590.590.59-1.68%189,200
Feb 3, 20260.590.600.590.600.60-53,500
Jan 30, 20260.610.610.590.600.60-1.65%971,800
Jan 29, 20260.630.630.610.610.61-3.20%261,000
Jan 28, 20260.620.630.620.630.630.81%536,700
Jan 27, 20260.610.620.610.620.621.64%392,900
Jan 26, 20260.610.610.610.610.610.83%173,200
Jan 23, 20260.610.610.610.610.61-5,100
Jan 22, 20260.610.610.610.610.61-0.82%127,500
Jan 21, 20260.610.620.610.610.610.83%97,800
Jan 20, 20260.620.620.610.610.61-3.20%163,500
Jan 19, 20260.630.630.610.630.631.63%418,400
Jan 16, 20260.630.630.620.620.62-2.38%482,300
Jan 15, 20260.640.640.620.630.63-0.79%576,800
Jan 14, 20260.620.640.620.640.644.96%1,046,700
Jan 13, 20260.590.610.590.610.613.42%556,000
Jan 12, 20260.580.590.580.590.591.74%238,400
Jan 9, 20260.580.580.570.580.58-1,018,600
Jan 8, 20260.580.580.570.580.58-0.86%652,000
Jan 7, 20260.570.580.570.580.582.65%254,800
Jan 6, 20260.580.580.570.570.57-1.74%296,100
Jan 5, 20260.580.580.580.580.58-46,200
Jan 2, 20260.580.580.580.580.58-52,200
Dec 31, 20250.590.590.580.580.58-1.71%17,400
Dec 30, 20250.570.590.570.590.591.74%274,400
Dec 29, 20250.590.590.570.580.58-0.86%74,500
Dec 26, 20250.580.580.570.580.580.87%109,200
Dec 24, 20250.580.580.570.580.58-0.86%46,000
Dec 23, 20250.580.580.560.580.58-42,600
Dec 22, 20250.580.580.570.580.58-54,100
Dec 19, 20250.580.580.570.580.58-54,600
Dec 18, 20250.580.580.570.580.580.87%108,200
Dec 17, 20250.580.580.570.580.580.88%92,400
Dec 16, 20250.580.580.570.570.57-0.87%178,100
Dec 15, 20250.580.580.580.580.58-20,300
Dec 12, 20250.570.580.570.580.580.88%374,600
Dec 11, 20250.580.580.570.570.56-1.72%96,300
Dec 10, 20250.580.580.570.580.57-29,300
Dec 9, 20250.580.580.560.580.570.87%606,400
Dec 8, 20250.580.580.570.580.57-294,900
Dec 5, 20250.580.580.570.580.57-220,400
Dec 4, 20250.580.580.560.580.57-0.86%718,100
Dec 3, 20250.580.580.580.580.57-445,300
Dec 2, 20250.590.590.580.580.57-1.69%387,900
Dec 1, 20250.600.600.590.590.58-0.84%482,500
Nov 28, 20250.580.600.580.600.59-477,000
Nov 27, 20250.610.610.570.600.59-4.03%2,157,800
Nov 26, 20250.630.630.610.620.61-98,400
Nov 25, 20250.610.620.610.620.611.64%206,700
Nov 24, 20250.610.620.610.610.60-1.61%126,700
Nov 21, 20250.610.620.610.620.610.81%207,000
Nov 20, 20250.610.620.610.620.61-286,000
Nov 19, 20250.620.620.610.620.61-180,800
Nov 18, 20250.630.630.610.620.61-0.81%356,300
Nov 17, 20250.630.630.620.620.61-1.59%732,300
Nov 14, 20250.640.650.620.630.62-2.33%946,700
Nov 13, 20250.650.650.640.650.64-183,000
Nov 12, 20250.640.650.640.650.640.78%53,000
Nov 11, 20250.660.660.640.640.63-180,100
Nov 10, 20250.650.650.640.640.63-0.78%144,500
Nov 7, 20250.650.660.650.650.64-169,400
Nov 6, 20250.650.660.650.650.64-0.77%143,300
Nov 5, 20250.650.660.650.650.64-166,500
Nov 4, 20250.660.670.650.650.64-1.52%260,900
Nov 3, 20250.640.660.640.660.653.13%586,100
Oct 31, 20250.640.660.640.640.63-1.54%268,900
Oct 30, 20250.640.660.630.650.640.78%493,200
Oct 29, 20250.670.670.650.650.64-3.73%1,027,100
Oct 28, 20250.670.680.670.670.66-0.74%228,300
Oct 27, 20250.680.690.670.680.67-336,200
Oct 24, 20250.690.690.680.680.67-1.46%264,900
Oct 23, 20250.680.690.680.690.680.74%614,600
Oct 22, 20250.690.690.680.680.67-0.73%353,300
Oct 21, 20250.690.700.690.690.680.74%937,400
Oct 17, 20250.700.710.680.680.67-2.16%2,220,000
Oct 16, 20250.700.700.690.700.69-0.71%631,900
Oct 15, 20250.690.720.690.700.692.19%3,494,500
Oct 14, 20250.680.720.680.690.680.74%3,780,900
Oct 13, 20250.670.680.660.680.670.74%709,500
Oct 10, 20250.680.680.670.680.67-351,500