OpenMove AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.58	0.58	0.56	0.56	0.56	-	79,000
Apr 21, 2026	0.55	0.57	0.55	0.56	0.56	5.66%	13,500
Apr 20, 2026	0.53	0.53	0.53	0.53	0.53	-	7,000
Apr 17, 2026	0.53	0.54	0.53	0.53	0.53	0.95%	18,700
Apr 16, 2026	0.53	0.53	0.53	0.53	0.53	-6.25%	2,300
Apr 15, 2026	0.57	0.57	0.54	0.56	0.56	4.67%	26,700
Apr 14, 2026	0.54	0.54	0.54	0.54	0.54	0.94%	600
Apr 13, 2026	0.54	0.54	0.53	0.53	0.53	-	17,100
Apr 10, 2026	0.56	0.56	0.53	0.53	0.53	-6.19%	40,100
Apr 9, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	9,900
Apr 8, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	17,900
Apr 7, 2026	0.58	0.60	0.58	0.60	0.60	-2.44%	400,100
Mar 31, 2026	0.66	0.66	0.62	0.62	0.62	0.82%	6,800
Mar 30, 2026	0.61	0.61	0.61	0.61	0.61	-	26,100
Mar 27, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	15,000
Mar 26, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	18,900
Mar 25, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	1,000
Mar 24, 2026	0.60	0.61	0.60	0.60	0.60	-8.40%	118,000
Mar 19, 2026	0.61	0.66	0.61	0.66	0.66	11.97%	9,100
Mar 18, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	10,000
Mar 16, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	5,100
Mar 13, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	14,000
Mar 12, 2026	0.57	0.57	0.57	0.57	0.57	-12.31%	26,000
Mar 11, 2026	0.57	0.65	0.57	0.65	0.65	14.04%	20,100
Mar 10, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	8,300
Mar 9, 2026	0.63	0.63	0.54	0.57	0.57	-9.60%	115,900
Mar 6, 2026	0.63	0.63	0.63	0.63	0.63	-	18,000
Mar 5, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	10,900
Mar 4, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	82,000
Mar 3, 2026	0.63	0.63	0.63	0.63	0.63	-3.85%	4,500
Mar 2, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	82,000
Feb 27, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	37,000
Feb 26, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	5,000
Feb 24, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	10,000
Feb 23, 2026	0.66	0.66	0.65	0.66	0.66	-	28,000
Feb 20, 2026	0.66	0.66	0.66	0.66	0.66	-3.68%	17,000
Feb 19, 2026	0.68	0.68	0.68	0.68	0.68	3.03%	200
Feb 16, 2026	0.66	0.68	0.66	0.66	0.66	0.76%	165,400
Feb 13, 2026	0.68	0.68	0.66	0.66	0.66	0.77%	10,500
Feb 12, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	12,100
Feb 11, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	80,000
Feb 10, 2026	0.67	0.69	0.67	0.69	0.69	3.76%	14,100
Feb 9, 2026	0.67	0.67	0.67	0.67	0.67	-	235,400
Feb 6, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	100,200
Feb 5, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	316,100
Feb 4, 2026	0.66	0.70	0.66	0.68	0.68	3.82%	78,600
Feb 3, 2026	0.67	0.67	0.65	0.66	0.66	-2.24%	149,200
Jan 30, 2026	0.67	0.68	0.67	0.67	0.67	-	54,600
Jan 29, 2026	0.67	0.68	0.67	0.67	0.67	-0.74%	82,000
Jan 28, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	571,900