OpenMove AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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