OpenSys (M) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	269,800
Jan 26, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	194,400
Jan 23, 2026	0.32	0.32	0.31	0.32	0.32	-	391,500
Jan 22, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	136,200
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	263,200
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	713,500
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	59,100
Jan 16, 2026	0.32	0.32	0.31	0.32	0.32	-	148,200
Jan 15, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	160,600
Jan 14, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	294,600
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	80,200
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-	109,200
Jan 9, 2026	0.32	0.33	0.32	0.32	0.32	-	127,300
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	108,500
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	144,500
Jan 6, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	297,300
Jan 5, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	388,900
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	-	230,700
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	329,600
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	-	28,500
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	645,200
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	-	25,000
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-	73,100
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	218,600
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-	639,500
Dec 19, 2025	0.31	0.31	0.30	0.31	0.31	-	98,200
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	86,200
Dec 17, 2025	0.31	0.31	0.30	0.31	0.31	-	128,600
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-	150,000
Dec 15, 2025	0.30	0.31	0.30	0.31	0.31	-	90,700
Dec 12, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	230,700
Dec 11, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	23,100
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-	25,000
Dec 9, 2025	0.31	0.31	0.30	0.31	0.31	-	923,000
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-	5,000
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	180,500
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	-	444,300
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-	69,700
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	-	400
Dec 1, 2025	0.32	0.32	0.31	0.31	0.31	-	60,800
Nov 28, 2025	0.32	0.32	0.31	0.31	0.31	-	479,300
Nov 27, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	225,500
Nov 26, 2025	0.31	0.31	0.31	0.31	0.30	-	152,500
Nov 25, 2025	0.31	0.31	0.31	0.31	0.30	-	277,200
Nov 24, 2025	0.31	0.31	0.31	0.31	0.30	-	82,300
Nov 21, 2025	0.31	0.31	0.31	0.31	0.30	-1.61%	38,500
Nov 20, 2025	0.31	0.31	0.31	0.31	0.31	-	96,500
Nov 19, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	226,300
Nov 18, 2025	0.31	0.32	0.31	0.32	0.31	1.61%	757,700
Nov 17, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	85,000