OpenSys (M) Berhad (KLSE:OPENSYS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.3150
-0.0050 (-1.56%)
At close: Sep 26, 2025

OpenSys (M) Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.320.320.320.320.32-1.56%72,200
Sep 25, 20250.320.320.320.320.32-260,000
Sep 24, 20250.320.340.320.320.32-2,485,400
Sep 23, 20250.330.330.320.320.32-1.54%517,800
Sep 22, 20250.320.340.320.330.331.56%1,812,600
Sep 19, 20250.320.320.320.320.32-15,000
Sep 18, 20250.320.320.320.320.32-61,900
Sep 17, 20250.310.320.310.320.323.23%242,900
Sep 12, 20250.310.310.310.310.31-275,500
Sep 11, 20250.310.310.310.310.31-385,600
Sep 10, 20250.310.320.310.310.31-69,200
Sep 9, 20250.320.320.310.310.31-1.59%145,300
Sep 8, 20250.320.320.320.320.32-64,700
Sep 4, 20250.320.320.320.320.32-14,500
Sep 3, 20250.320.320.310.320.32-18,900
Sep 2, 20250.320.320.320.320.31-1.56%35,200
Aug 29, 20250.320.320.320.320.32-1.54%36,000
Aug 28, 20250.320.330.320.330.321.56%54,000
Aug 27, 20250.320.320.320.320.321.59%297,000
Aug 26, 20250.320.320.320.320.31-1.56%50,000
Aug 25, 20250.320.320.320.320.32-277,600
Aug 22, 20250.320.330.320.320.32-247,000
Aug 21, 20250.320.330.320.320.321.59%123,800
Aug 20, 20250.320.320.320.320.31-78,300
Aug 19, 20250.320.320.320.320.31-1.56%216,900
Aug 18, 20250.320.330.320.320.32-1.54%342,400
Aug 15, 20250.330.330.320.330.32-1.52%310,900
Aug 14, 20250.340.340.330.330.33-1.49%669,000
Aug 13, 20250.340.350.330.340.33-5,334,900
Aug 12, 20250.330.340.320.340.333.08%1,026,100
Aug 11, 20250.310.330.310.330.323.17%691,300
Aug 8, 20250.310.320.310.320.311.61%88,600
Aug 7, 20250.310.310.310.310.31-1.59%640,000
Aug 6, 20250.320.320.310.320.31-1.56%135,500
Aug 5, 20250.310.320.310.320.32-81,300
Aug 4, 20250.320.320.320.320.32-42,400
Aug 1, 20250.320.320.320.320.32-1.54%61,600
Jul 31, 20250.310.330.310.330.324.84%133,800
Jul 30, 20250.320.320.310.310.31-3.13%441,600
Jul 29, 20250.330.330.320.320.32-3.03%220,100
Jul 28, 20250.340.340.330.330.33-1.49%138,700
Jul 25, 20250.340.350.330.340.331.52%2,800,700
Jul 24, 20250.320.330.310.330.333.13%386,500
Jul 23, 20250.320.320.320.320.323.23%1,058,300
Jul 22, 20250.310.320.310.310.31-1.59%160,200
Jul 21, 20250.310.320.310.320.311.61%195,100
Jul 18, 20250.310.320.310.310.311.64%582,700
Jul 17, 20250.310.310.310.310.30-1.61%220,700
Jul 16, 20250.310.310.310.310.31-94,900
Jul 15, 20250.320.320.310.310.31-71,400