OpenSys (M) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.32	0.32	0.32	0.32	0.32	-	14,500
Sep 3, 2025	0.32	0.32	0.31	0.32	0.32	-	18,900
Sep 2, 2025	0.32	0.32	0.32	0.32	0.31	-1.56%	35,200
Aug 29, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	36,000
Aug 28, 2025	0.32	0.33	0.32	0.33	0.32	1.56%	54,000
Aug 27, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	297,000
Aug 26, 2025	0.32	0.32	0.32	0.32	0.31	-1.56%	50,000
Aug 25, 2025	0.32	0.32	0.32	0.32	0.32	-	277,600
Aug 22, 2025	0.32	0.33	0.32	0.32	0.32	-	247,000
Aug 21, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	123,800
Aug 20, 2025	0.32	0.32	0.32	0.32	0.31	-	78,300
Aug 19, 2025	0.32	0.32	0.32	0.32	0.31	-1.56%	216,900
Aug 18, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	342,400
Aug 15, 2025	0.33	0.33	0.32	0.33	0.32	-1.52%	310,900
Aug 14, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	669,000
Aug 13, 2025	0.34	0.35	0.33	0.34	0.33	-	5,334,900
Aug 12, 2025	0.33	0.34	0.32	0.34	0.33	3.08%	1,026,100
Aug 11, 2025	0.31	0.33	0.31	0.33	0.32	3.17%	691,300
Aug 8, 2025	0.31	0.32	0.31	0.32	0.31	1.61%	88,600
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	640,000
Aug 6, 2025	0.32	0.32	0.31	0.32	0.31	-1.56%	135,500
Aug 5, 2025	0.31	0.32	0.31	0.32	0.32	-	81,300
Aug 4, 2025	0.32	0.32	0.32	0.32	0.32	-	42,400
Aug 1, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	61,600
Jul 31, 2025	0.31	0.33	0.31	0.33	0.32	4.84%	133,800
Jul 30, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	441,600
Jul 29, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	220,100
Jul 28, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	138,700
Jul 25, 2025	0.34	0.35	0.33	0.34	0.33	1.52%	2,800,700
Jul 24, 2025	0.32	0.33	0.31	0.33	0.33	3.13%	386,500
Jul 23, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	1,058,300
Jul 22, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	160,200
Jul 21, 2025	0.31	0.32	0.31	0.32	0.31	1.61%	195,100
Jul 18, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	582,700
Jul 17, 2025	0.31	0.31	0.31	0.31	0.30	-1.61%	220,700
Jul 16, 2025	0.31	0.31	0.31	0.31	0.31	-	94,900
Jul 15, 2025	0.32	0.32	0.31	0.31	0.31	-	71,400
Jul 14, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	118,300
Jul 11, 2025	0.31	0.32	0.31	0.32	0.31	-	91,500
Jul 10, 2025	0.31	0.32	0.31	0.32	0.31	1.61%	199,500
Jul 9, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	137,500
Jul 8, 2025	0.31	0.31	0.31	0.31	0.30	-1.61%	72,100
Jul 7, 2025	0.31	0.31	0.31	0.31	0.31	-	190,600
Jul 4, 2025	0.31	0.31	0.31	0.31	0.31	-	246,200
Jul 3, 2025	0.31	0.31	0.31	0.31	0.31	-	10,000
Jul 2, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	201,100
Jul 1, 2025	0.31	0.31	0.31	0.31	0.30	-	30,000
Jun 30, 2025	0.31	0.31	0.31	0.31	0.30	-	210,100
Jun 26, 2025	0.31	0.31	0.31	0.31	0.30	-1.61%	101,900
Jun 25, 2025	0.31	0.31	0.31	0.31	0.31	-	59,000