Skip to main content
Optimax Holdings Berhad (KLSE:OPTIMAX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.575
0.00 (0.00%)
At close: Dec 5, 2025

Optimax Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.580.580.570.580.58-220,400
Dec 4, 20250.580.580.560.580.58-0.86%718,100
Dec 3, 20250.580.580.580.580.58-445,300
Dec 2, 20250.590.590.580.580.58-1.69%387,900
Dec 1, 20250.600.600.590.590.59-0.84%482,500
Nov 28, 20250.580.600.580.600.60-477,000
Nov 27, 20250.610.610.570.600.60-4.03%2,157,800
Nov 26, 20250.630.630.610.620.62-98,400
Nov 25, 20250.610.620.610.620.621.64%206,700
Nov 24, 20250.610.620.610.610.61-1.61%126,700
Nov 21, 20250.610.620.610.620.620.81%207,000
Nov 20, 20250.610.620.610.620.62-286,000
Nov 19, 20250.620.620.610.620.62-180,800
Nov 18, 20250.630.630.610.620.62-0.81%356,300
Nov 17, 20250.630.630.620.620.62-1.59%732,300
Nov 14, 20250.640.650.620.630.63-2.33%946,700
Nov 13, 20250.650.650.640.650.65-183,000
Nov 12, 20250.640.650.640.650.650.78%53,000
Nov 11, 20250.660.660.640.640.64-180,100
Nov 10, 20250.650.650.640.640.64-0.78%144,500
Nov 7, 20250.650.660.650.650.65-169,400
Nov 6, 20250.650.660.650.650.65-0.77%143,300
Nov 5, 20250.650.660.650.650.65-166,500
Nov 4, 20250.660.670.650.650.65-1.52%260,900
Nov 3, 20250.640.660.640.660.663.13%586,100
Oct 31, 20250.640.660.640.640.64-1.54%268,900
Oct 30, 20250.640.660.630.650.650.78%493,200
Oct 29, 20250.670.670.650.650.65-3.73%1,027,100
Oct 28, 20250.670.680.670.670.67-0.74%228,300
Oct 27, 20250.680.690.670.680.68-336,200
Oct 24, 20250.690.690.680.680.68-1.46%264,900
Oct 23, 20250.680.690.680.690.690.74%614,600
Oct 22, 20250.690.690.680.680.68-0.73%353,300
Oct 21, 20250.690.700.690.690.690.74%937,400
Oct 17, 20250.700.710.680.680.68-2.16%2,220,000
Oct 16, 20250.700.700.690.700.70-0.71%631,900
Oct 15, 20250.690.720.690.700.702.19%3,494,500
Oct 14, 20250.680.720.680.690.690.74%3,780,900
Oct 13, 20250.670.680.660.680.680.74%709,500
Oct 10, 20250.680.680.670.680.68-351,500
Oct 9, 20250.680.690.680.680.68-836,700
Oct 8, 20250.670.680.670.680.680.75%504,600
Oct 7, 20250.680.680.670.670.67-0.74%1,468,300
Oct 6, 20250.680.690.670.680.68-559,500
Oct 3, 20250.680.680.680.680.68-0.74%358,600
Oct 2, 20250.690.690.680.680.68-0.73%1,248,000
Oct 1, 20250.670.700.670.690.693.01%739,700
Sep 30, 20250.670.690.670.670.67-0.75%578,100
Sep 29, 20250.690.690.660.670.67-2.19%910,800
Sep 26, 20250.690.700.690.690.69-1.44%691,900
Sep 25, 20250.690.700.680.700.700.72%1,218,800
Sep 24, 20250.700.700.680.690.69-0.72%1,804,000
Sep 23, 20250.660.700.650.700.705.30%3,399,100
Sep 22, 20250.630.670.630.660.665.60%2,058,500
Sep 19, 20250.620.630.620.630.630.81%1,092,400
Sep 18, 20250.620.630.620.620.62-0.80%553,900
Sep 17, 20250.630.630.620.630.63-1,074,200
Sep 12, 20250.640.640.630.630.63-1.57%738,100
Sep 11, 20250.620.640.620.640.644.10%2,863,000
Sep 10, 20250.600.620.600.610.612.52%3,458,800
Sep 9, 20250.590.600.580.600.601.71%606,500
Sep 8, 20250.590.600.580.590.591.74%1,514,500
Sep 4, 20250.570.580.570.580.581.77%135,400
Sep 3, 20250.570.570.570.570.57-115,900
Sep 2, 20250.570.570.570.570.57-72,300
Aug 29, 20250.570.580.570.570.57-167,600
Aug 28, 20250.580.590.560.570.57-2.59%819,600
Aug 27, 20250.580.590.580.580.580.87%127,000
Aug 26, 20250.570.580.570.580.580.88%116,400
Aug 25, 20250.590.590.570.570.57-2.56%175,400
Aug 22, 20250.560.590.560.590.595.41%437,500
Aug 21, 20250.580.580.560.560.56-4.31%728,100
Aug 20, 20250.580.590.570.580.58-0.85%205,400
Aug 19, 20250.590.590.580.590.59-0.85%428,300
Aug 18, 20250.590.600.590.590.59-281,500
Aug 15, 20250.580.600.580.590.592.61%1,662,200
Aug 14, 20250.570.580.570.580.580.88%490,000
Aug 13, 20250.570.580.570.570.57-269,400
Aug 12, 20250.590.590.570.570.57-1.72%456,900
Aug 11, 20250.560.590.560.580.585.45%3,325,500
Aug 8, 20250.530.550.530.550.555.77%1,493,500
Aug 7, 20250.520.530.520.520.521.96%285,000
Aug 6, 20250.520.520.510.510.51-1.92%563,000
Aug 5, 20250.520.530.520.520.521.96%467,000
Aug 4, 20250.510.520.510.510.510.99%143,400
Aug 1, 20250.500.510.500.510.51-623,500
Jul 31, 20250.510.510.510.510.51-741,600
Jul 30, 20250.510.520.510.510.51-0.98%491,800
Jul 29, 20250.510.520.510.510.510.99%651,500
Jul 28, 20250.510.510.510.510.51-113,100
Jul 25, 20250.510.510.510.510.51-0.98%67,900
Jul 24, 20250.510.510.510.510.51-60,400
Jul 23, 20250.510.510.510.510.51-111,400
Jul 22, 20250.510.510.510.510.51-24,700
Jul 21, 20250.510.510.500.510.510.99%185,200
Jul 18, 20250.510.510.500.510.51-96,900
Jul 17, 20250.510.510.500.510.511.00%454,000
Jul 16, 20250.510.510.500.500.50-0.99%394,500
Jul 15, 20250.510.510.510.510.51-0.98%129,000
Jul 14, 20250.520.520.510.510.51-0.97%176,500