OpenMove AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	80,500
May 25, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	2,500
May 22, 2026	0.57	0.60	0.57	0.60	0.60	4.35%	6,800
May 21, 2026	0.59	0.59	0.58	0.58	0.58	1.77%	1,100
May 20, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	11,000
May 19, 2026	0.59	0.59	0.56	0.56	0.56	-4.27%	44,800
May 18, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	31,000
May 15, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	4,000
May 14, 2026	0.58	0.58	0.58	0.58	0.58	-	13,000
May 13, 2026	0.58	0.58	0.58	0.58	0.58	-	19,400
May 12, 2026	0.58	0.58	0.58	0.58	0.58	-	65,400
May 8, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	66,000
May 7, 2026	0.59	0.59	0.57	0.58	0.58	0.88%	110,000
May 6, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	29,000
Apr 29, 2026	0.56	0.56	0.56	0.56	0.56	-	200
Apr 28, 2026	0.55	0.56	0.55	0.56	0.56	-	10,100
Apr 24, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	600
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