OpenSys (M) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.30	0.31	0.30	0.30	0.30	-	123,900
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	173,300
Sep 18, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	563,600
Sep 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,264,200
Sep 15, 2026	0.31	0.31	0.30	0.31	0.31	-	46,900
Sep 14, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	128,800
Sep 11, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	121,500
Sep 10, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	110,400
Sep 9, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	189,900
Sep 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	344,200
Sep 7, 2026	0.31	0.31	0.30	0.31	0.31	-	263,300
Sep 4, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	126,000
Sep 3, 2026	0.31	0.31	0.31	0.31	0.31	-1.77%	59,600
Sep 2, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	204,700
Sep 1, 2026	0.32	0.32	0.31	0.31	0.31	-	524,900
Aug 28, 2026	0.32	0.32	0.31	0.31	0.31	-	474,400
Aug 27, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	4,646,600
Aug 26, 2026	0.32	0.34	0.31	0.33	0.32	3.17%	5,371,400
Aug 24, 2026	0.32	0.32	0.31	0.32	0.31	-	162,900
Aug 21, 2026	0.32	0.32	0.31	0.32	0.31	1.61%	126,400
Aug 20, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	683,000
Aug 19, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	31,500
Aug 18, 2026	0.32	0.32	0.31	0.31	0.31	-	396,200
Aug 17, 2026	0.31	0.32	0.31	0.31	0.31	-	210,300
Aug 14, 2026	0.31	0.32	0.31	0.31	0.31	-	178,600
Aug 13, 2026	0.32	0.32	0.31	0.31	0.31	-	301,300
Aug 12, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	352,500
Aug 11, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	126,100
Aug 10, 2026	0.32	0.32	0.31	0.31	0.31	-	124,100
Aug 7, 2026	0.31	0.31	0.31	0.31	0.31	-	144,100
Aug 6, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	295,500
Aug 5, 2026	0.31	0.32	0.31	0.32	0.31	3.28%	150,900
Aug 4, 2026	0.32	0.32	0.31	0.31	0.30	-3.17%	199,200
Aug 3, 2026	0.31	0.32	0.31	0.32	0.31	3.28%	519,300
Jul 31, 2026	0.31	0.31	0.31	0.31	0.30	-	208,100
Jul 30, 2026	0.31	0.31	0.31	0.31	0.30	-	10,100
Jul 29, 2026	0.31	0.31	0.31	0.31	0.30	-	80,100
Jul 28, 2026	0.31	0.31	0.31	0.31	0.30	-	308,700
Jul 27, 2026	0.31	0.31	0.31	0.31	0.30	-3.17%	119,100
Jul 24, 2026	0.31	0.32	0.31	0.32	0.31	-	293,400
Jul 23, 2026	0.32	0.32	0.31	0.32	0.31	-	235,300
Jul 22, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	133,900
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	0.30	-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	0.30	-	265,700
Jul 15, 2026	0.30	0.31	0.30	0.31	0.30	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	0.30	-	65,600
Jul 10, 2026	0.30	0.31	0.30	0.31	0.30	1.67%	95,200