OpenSys (M) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	198,300
Jul 20, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	616,300
Jul 17, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	120,100
Jul 16, 2026	0.31	0.31	0.31	0.31	0.31	-	265,700
Jul 15, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	435,700
Jul 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	421,600
Jul 13, 2026	0.31	0.31	0.30	0.31	0.31	-	65,600
Jul 10, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	95,200
Jul 9, 2026	0.30	0.31	0.30	0.30	0.30	-	39,400
Jul 8, 2026	0.30	0.31	0.30	0.30	0.30	-	139,500
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	-	23,200
Jul 6, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	237,000
Jul 3, 2026	0.31	0.31	0.30	0.31	0.31	-	505,100
Jul 2, 2026	0.31	0.31	0.30	0.31	0.31	-	311,500
Jul 1, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	232,600
Jun 30, 2026	0.30	0.30	0.30	0.30	0.30	-	17,000
Jun 29, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	355,300
Jun 26, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	193,900
Jun 25, 2026	0.30	0.30	0.30	0.30	0.30	-	747,000
Jun 24, 2026	0.30	0.31	0.30	0.30	0.30	-	346,300
Jun 23, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	135,100
Jun 22, 2026	0.31	0.31	0.30	0.31	0.31	-	136,700
Jun 19, 2026	0.30	0.31	0.30	0.31	0.31	-	425,800
Jun 18, 2026	0.31	0.31	0.31	0.31	0.31	-	115,600
Jun 16, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	433,500
Jun 15, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	78,100
Jun 12, 2026	0.31	0.31	0.30	0.31	0.31	-	641,900
Jun 11, 2026	0.31	0.31	0.30	0.31	0.31	-	233,700
Jun 10, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	339,000
Jun 9, 2026	0.31	0.31	0.31	0.31	0.31	-	298,300
Jun 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	450,000
Jun 5, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	20,900
Jun 4, 2026	0.31	0.32	0.31	0.31	0.31	-0.16%	612,100
Jun 3, 2026	0.32	0.32	0.31	0.32	0.31	-1.56%	85,800
May 29, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	262,400
May 28, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	133,500
May 26, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	101,000
May 25, 2026	0.32	0.33	0.32	0.32	0.32	-	231,900
May 22, 2026	0.32	0.33	0.32	0.32	0.32	-	414,900
May 21, 2026	0.32	0.33	0.32	0.32	0.32	-	1,458,400
May 20, 2026	0.32	0.32	0.32	0.32	0.32	-	921,800
May 19, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	1,563,000
May 18, 2026	0.31	0.31	0.31	0.31	0.30	-	399,200
May 15, 2026	0.31	0.31	0.31	0.31	0.30	-1.61%	273,300
May 14, 2026	0.31	0.32	0.31	0.31	0.31	-	2,984,000
May 13, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	238,900
May 12, 2026	0.31	0.31	0.31	0.31	0.30	-	234,000
May 11, 2026	0.31	0.31	0.31	0.31	0.30	-1.61%	378,100
May 8, 2026	0.31	0.31	0.31	0.31	0.31	-	462,000
May 7, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	30,100