OpenMove AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.67	0.67	0.67	0.67	0.67	-	79,200
Jan 26, 2026	0.67	0.68	0.67	0.67	0.67	1.52%	141,900
Jan 23, 2026	0.65	0.66	0.65	0.66	0.66	3.13%	320,900
Jan 22, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	165,600
Jan 21, 2026	0.63	0.64	0.63	0.63	0.63	-	86,900
Jan 20, 2026	0.65	0.66	0.63	0.63	0.63	-1.56%	157,100
Jan 19, 2026	0.61	0.68	0.61	0.64	0.64	8.47%	215,400
Jan 16, 2026	0.58	0.59	0.58	0.59	0.59	3.51%	160,800
Jan 15, 2026	0.57	0.58	0.57	0.57	0.57	-	32,600
Jan 14, 2026	0.58	0.58	0.57	0.57	0.57	0.88%	28,000
Jan 13, 2026	0.57	0.57	0.57	0.57	0.57	-	1,000
Jan 12, 2026	0.58	0.58	0.57	0.57	0.57	0.89%	50,600
Jan 9, 2026	0.56	0.56	0.56	0.56	0.56	-	10,000
Jan 8, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	52,500
Jan 7, 2026	0.58	0.58	0.57	0.57	0.57	-	10,600
Jan 6, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	18,000
Jan 5, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	28,000
Jan 2, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	25,000
Dec 31, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	30,400
Dec 30, 2025	0.57	0.57	0.57	0.57	0.57	-	1,100
Dec 26, 2025	0.56	0.57	0.56	0.57	0.57	1.80%	7,600
Dec 24, 2025	0.56	0.56	0.56	0.56	0.56	-	13,300
Dec 23, 2025	0.56	0.56	0.56	0.56	0.56	-	59,900
Dec 22, 2025	0.56	0.56	0.56	0.56	0.56	-	13,900
Dec 19, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	45,300
Dec 18, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	29,800
Dec 16, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	75,000
Dec 15, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	49,900
Dec 12, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	39,100
Dec 11, 2025	0.53	0.56	0.53	0.54	0.54	-1.82%	310,400
Dec 10, 2025	0.55	0.55	0.55	0.55	0.55	-	40,000
Dec 9, 2025	0.55	0.56	0.54	0.55	0.55	-	43,500
Dec 8, 2025	0.53	0.55	0.53	0.55	0.55	6.80%	22,000
Dec 5, 2025	0.52	0.52	0.52	0.52	0.52	-2.83%	58,700
Dec 4, 2025	0.55	0.56	0.53	0.53	0.53	-4.50%	52,700
Dec 3, 2025	0.57	0.57	0.56	0.56	0.56	-0.89%	10,900
Dec 2, 2025	0.56	0.58	0.56	0.56	0.56	1.82%	2,024,900
Dec 1, 2025	0.52	0.55	0.52	0.55	0.55	6.80%	1,976,200
Nov 28, 2025	0.52	0.52	0.52	0.52	0.52	-	6,300
Nov 27, 2025	0.53	0.53	0.52	0.52	0.52	-0.96%	50,200
Nov 26, 2025	0.52	0.52	0.52	0.52	0.52	-	46,200
Nov 25, 2025	0.52	0.53	0.52	0.52	0.52	-	36,000
Nov 24, 2025	0.52	0.53	0.51	0.52	0.52	-	220,300
Nov 20, 2025	0.51	0.52	0.51	0.52	0.52	4.00%	229,200
Nov 19, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	10,200
Nov 18, 2025	0.51	0.51	0.50	0.51	0.51	-0.97%	22,600
Nov 17, 2025	0.52	0.52	0.51	0.52	0.52	-	96,900
Nov 13, 2025	0.52	0.52	0.52	0.52	0.52	-	17,900
Nov 12, 2025	0.52	0.53	0.52	0.52	0.52	-	37,900
Nov 11, 2025	0.52	0.52	0.52	0.52	0.52	-1.90%	23,500