OpenMove AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	14,600
Sep 11, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	2,300
Sep 10, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	27,500
Sep 9, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	1,100
Sep 3, 2026	0.49	0.52	0.49	0.52	0.52	7.22%	34,100
Sep 2, 2026	0.49	0.52	0.49	0.49	0.49	-6.73%	6,400
Sep 1, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	35,300
Aug 28, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	2,400
Aug 27, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	13,000
Aug 26, 2026	0.53	0.53	0.53	0.53	0.53	-	100
Aug 24, 2026	0.53	0.53	0.53	0.53	0.53	-4.55%	1,800
Aug 20, 2026	0.53	0.55	0.53	0.55	0.55	4.76%	4,100
Aug 19, 2026	0.53	0.53	0.53	0.53	0.53	-	12,500
Aug 18, 2026	0.53	0.53	0.53	0.53	0.53	-4.55%	2,000
Aug 17, 2026	0.55	0.55	0.55	0.55	0.55	-	36,700
Aug 12, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	100
Aug 11, 2026	0.52	0.55	0.52	0.54	0.54	1.89%	8,500
Aug 10, 2026	0.53	0.53	0.51	0.53	0.53	-2.75%	22,600
Aug 7, 2026	0.55	0.55	0.48	0.55	0.55	-0.91%	101,500
Aug 5, 2026	0.54	0.55	0.54	0.55	0.55	-	17,000
Aug 4, 2026	0.54	0.55	0.54	0.55	0.55	-0.90%	15,000
Aug 3, 2026	0.56	0.56	0.56	0.56	0.56	3.74%	2,100
Jul 24, 2026	0.54	0.54	0.54	0.54	0.54	-	26,000
Jul 22, 2026	0.54	0.54	0.54	0.54	0.54	-	16,600
Jul 20, 2026	0.54	0.54	0.54	0.54	0.54	-	300
Jul 17, 2026	0.54	0.54	0.54	0.54	0.54	0.94%	2,500
Jul 15, 2026	0.53	0.53	0.53	0.53	0.53	-	10,900
Jul 14, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	18,300
Jul 13, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	26,100
Jul 10, 2026	0.53	0.53	0.53	0.53	0.53	-	7,200
Jul 9, 2026	0.54	0.54	0.53	0.53	0.53	-	13,000
Jul 8, 2026	0.53	0.53	0.53	0.53	0.53	-	2,000
Jul 3, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	6,400
Jul 2, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	6,000
Jul 1, 2026	0.55	0.55	0.55	0.55	0.55	-5.17%	10,000
Jun 29, 2026	0.58	0.58	0.58	0.58	0.58	5.45%	2,000
Jun 26, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	56,700
Jun 25, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	35,000
Jun 23, 2026	0.57	0.57	0.57	0.57	0.57	-	45,000
Jun 22, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	33,900
Jun 18, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	6,000
Jun 16, 2026	0.58	0.58	0.58	0.58	0.58	-	5,900
Jun 15, 2026	0.58	0.59	0.58	0.58	0.58	-	14,000
Jun 11, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	9,100
Jun 10, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	1,500
Jun 9, 2026	0.60	0.60	0.58	0.58	0.58	0.87%	14,000
Jun 8, 2026	0.59	0.60	0.58	0.58	0.58	-2.54%	12,600
Jun 4, 2026	0.59	0.59	0.59	0.59	0.59	2.61%	5,000
Jun 3, 2026	0.58	0.58	0.58	0.58	0.58	-1.71%	51,400
May 28, 2026	0.59	0.59	0.59	0.59	0.59	-	2,600