Optimax Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.54	0.56	0.54	0.55	0.55	0.92%	88,800
Apr 24, 2026	0.54	0.55	0.54	0.55	0.55	1.87%	82,300
Apr 23, 2026	0.54	0.54	0.53	0.54	0.54	-	97,000
Apr 22, 2026	0.54	0.54	0.53	0.54	0.54	-	73,600
Apr 21, 2026	0.54	0.54	0.54	0.54	0.54	-	98,700
Apr 20, 2026	0.54	0.54	0.53	0.54	0.54	-	218,700
Apr 17, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	94,600
Apr 16, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	153,200
Apr 15, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	59,700
Apr 14, 2026	0.53	0.54	0.53	0.54	0.54	2.86%	226,500
Apr 13, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	254,100
Apr 10, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	6,000
Apr 9, 2026	0.53	0.53	0.52	0.53	0.53	-	79,500
Apr 8, 2026	0.53	0.53	0.52	0.53	0.53	0.96%	477,700
Apr 7, 2026	0.53	0.54	0.52	0.52	0.52	-	320,100
Apr 6, 2026	0.52	0.52	0.52	0.52	0.52	-	325,200
Apr 3, 2026	0.52	0.53	0.52	0.52	0.52	-	229,000
Apr 2, 2026	0.53	0.54	0.52	0.52	0.52	-0.95%	256,900
Apr 1, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	452,900
Mar 31, 2026	0.52	0.53	0.52	0.52	0.52	-	149,900
Mar 30, 2026	0.52	0.53	0.52	0.52	0.52	-1.89%	685,100
Mar 27, 2026	0.53	0.53	0.52	0.53	0.53	-	264,800
Mar 26, 2026	0.53	0.53	0.53	0.53	0.53	-	261,700
Mar 25, 2026	0.53	0.54	0.52	0.53	0.53	-	316,900
Mar 24, 2026	0.53	0.54	0.51	0.53	0.53	-0.93%	469,100
Mar 19, 2026	0.55	0.55	0.53	0.54	0.54	-	116,900
Mar 18, 2026	0.54	0.54	0.53	0.54	0.54	-2.73%	892,600
Mar 17, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	303,800
Mar 16, 2026	0.55	0.55	0.52	0.52	0.52	-1.89%	236,400
Mar 13, 2026	0.56	0.56	0.53	0.53	0.53	-0.93%	244,500
Mar 12, 2026	0.54	0.54	0.53	0.54	0.53	-0.93%	137,500
Mar 11, 2026	0.54	0.54	0.54	0.54	0.53	-	774,900
Mar 10, 2026	0.54	0.56	0.54	0.54	0.53	2.86%	850,400
Mar 9, 2026	0.57	0.57	0.51	0.53	0.52	-7.08%	1,106,900
Mar 6, 2026	0.58	0.58	0.57	0.57	0.56	-3.42%	561,500
Mar 5, 2026	0.58	0.59	0.58	0.59	0.58	2.63%	72,700
Mar 4, 2026	0.59	0.59	0.57	0.57	0.56	-3.39%	469,400
Mar 3, 2026	0.59	0.60	0.59	0.59	0.58	1.72%	364,200
Mar 2, 2026	0.58	0.58	0.57	0.58	0.57	0.87%	197,400
Feb 27, 2026	0.58	0.58	0.58	0.58	0.57	-0.86%	162,000
Feb 26, 2026	0.59	0.59	0.58	0.58	0.57	-1.69%	134,800
Feb 25, 2026	0.58	0.59	0.58	0.59	0.58	-	122,400
Feb 24, 2026	0.60	0.60	0.59	0.59	0.58	-1.67%	119,500
Feb 23, 2026	0.60	0.60	0.59	0.60	0.59	-	43,500
Feb 20, 2026	0.59	0.60	0.59	0.60	0.59	1.69%	43,300
Feb 19, 2026	0.58	0.59	0.58	0.59	0.58	-0.84%	16,900
Feb 16, 2026	0.58	0.60	0.58	0.60	0.59	0.85%	21,000
Feb 13, 2026	0.59	0.59	0.59	0.59	0.58	-	41,200
Feb 12, 2026	0.59	0.60	0.59	0.59	0.58	0.85%	239,800
Feb 11, 2026	0.58	0.59	0.58	0.59	0.58	1.74%	190,300
Feb 10, 2026	0.58	0.58	0.58	0.58	0.57	-0.86%	132,800
Feb 9, 2026	0.58	0.58	0.58	0.58	0.57	0.87%	180,200
Feb 6, 2026	0.58	0.58	0.58	0.58	0.57	-1.71%	112,500
Feb 5, 2026	0.59	0.59	0.58	0.59	0.58	-	445,200
Feb 4, 2026	0.60	0.60	0.59	0.59	0.58	-1.68%	189,200
Feb 3, 2026	0.59	0.60	0.59	0.60	0.59	-	53,500
Jan 30, 2026	0.61	0.61	0.59	0.60	0.59	-1.65%	971,800
Jan 29, 2026	0.63	0.63	0.61	0.61	0.60	-3.20%	261,000
Jan 28, 2026	0.62	0.63	0.62	0.63	0.62	0.81%	536,700
Jan 27, 2026	0.61	0.62	0.61	0.62	0.61	1.64%	392,900
Jan 26, 2026	0.61	0.61	0.61	0.61	0.60	0.83%	173,200
Jan 23, 2026	0.61	0.61	0.61	0.61	0.60	-	5,100
Jan 22, 2026	0.61	0.61	0.61	0.61	0.60	-0.82%	127,500
Jan 21, 2026	0.61	0.62	0.61	0.61	0.60	0.83%	97,800
Jan 20, 2026	0.62	0.62	0.61	0.61	0.60	-3.20%	163,500
Jan 19, 2026	0.63	0.63	0.61	0.63	0.62	1.63%	418,400
Jan 16, 2026	0.63	0.63	0.62	0.62	0.61	-2.38%	482,300
Jan 15, 2026	0.64	0.64	0.62	0.63	0.62	-0.79%	576,800
Jan 14, 2026	0.62	0.64	0.62	0.64	0.63	4.96%	1,046,700
Jan 13, 2026	0.59	0.61	0.59	0.61	0.60	3.42%	556,000
Jan 12, 2026	0.58	0.59	0.58	0.59	0.58	1.74%	238,400
Jan 9, 2026	0.58	0.58	0.57	0.58	0.57	-	1,018,600
Jan 8, 2026	0.58	0.58	0.57	0.58	0.57	-0.86%	652,000
Jan 7, 2026	0.57	0.58	0.57	0.58	0.57	2.65%	254,800
Jan 6, 2026	0.58	0.58	0.57	0.57	0.56	-1.74%	296,100
Jan 5, 2026	0.58	0.58	0.58	0.58	0.57	-	46,200
Jan 2, 2026	0.58	0.58	0.58	0.58	0.57	-	52,200
Dec 31, 2025	0.59	0.59	0.58	0.58	0.57	-1.71%	17,400
Dec 30, 2025	0.57	0.59	0.57	0.59	0.58	1.74%	274,400
Dec 29, 2025	0.59	0.59	0.57	0.58	0.57	-0.86%	74,500
Dec 26, 2025	0.58	0.58	0.57	0.58	0.57	0.87%	109,200
Dec 24, 2025	0.58	0.58	0.57	0.58	0.57	-0.86%	46,000
Dec 23, 2025	0.58	0.58	0.56	0.58	0.57	-	42,600
Dec 22, 2025	0.58	0.58	0.57	0.58	0.57	-	54,100
Dec 19, 2025	0.58	0.58	0.57	0.58	0.57	-	54,600
Dec 18, 2025	0.58	0.58	0.57	0.58	0.57	0.87%	108,200
Dec 17, 2025	0.58	0.58	0.57	0.58	0.57	0.88%	92,400
Dec 16, 2025	0.58	0.58	0.57	0.57	0.56	-0.87%	178,100
Dec 15, 2025	0.58	0.58	0.58	0.58	0.57	-	20,300
Dec 12, 2025	0.57	0.58	0.57	0.58	0.57	0.88%	374,600
Dec 11, 2025	0.58	0.58	0.57	0.57	0.56	-1.72%	96,300
Dec 10, 2025	0.58	0.58	0.57	0.58	0.57	-	29,300
Dec 9, 2025	0.58	0.58	0.56	0.58	0.57	0.87%	606,400
Dec 8, 2025	0.58	0.58	0.57	0.58	0.56	-	294,900
Dec 5, 2025	0.58	0.58	0.57	0.58	0.56	-	220,400
Dec 4, 2025	0.58	0.58	0.56	0.58	0.56	-0.86%	718,100
Dec 3, 2025	0.58	0.58	0.58	0.58	0.57	-	445,300
Dec 2, 2025	0.59	0.59	0.58	0.58	0.57	-1.69%	387,900
Dec 1, 2025	0.60	0.60	0.59	0.59	0.58	-0.84%	482,500
Nov 28, 2025	0.58	0.60	0.58	0.60	0.58	-	477,000