OpenSys (M) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	265,800
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	-	164,300
Apr 22, 2026	0.31	0.31	0.31	0.31	0.31	-	27,000
Apr 21, 2026	0.31	0.31	0.30	0.31	0.31	-	241,900
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	205,000
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	-	239,500
Apr 16, 2026	0.30	0.31	0.30	0.31	0.31	-	359,100
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	-	243,800
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	93,400
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	127,100
Apr 10, 2026	0.30	0.31	0.30	0.30	0.30	-	584,300
Apr 9, 2026	0.30	0.30	0.30	0.30	0.30	-	457,500
Apr 8, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	266,000
Apr 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	986,700
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	82,700
Apr 3, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	38,200
Apr 2, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	61,800
Apr 1, 2026	0.31	0.31	0.30	0.31	0.31	-	57,500
Mar 31, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	267,400
Mar 30, 2026	0.30	0.31	0.30	0.30	0.30	-	51,200
Mar 27, 2026	0.30	0.31	0.30	0.30	0.30	-	266,700
Mar 26, 2026	0.30	0.31	0.30	0.30	0.30	-	88,100
Mar 25, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	256,900
Mar 24, 2026	0.31	0.31	0.30	0.31	0.31	-	508,000
Mar 19, 2026	0.31	0.31	0.30	0.31	0.31	-	278,500
Mar 18, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	355,300
Mar 17, 2026	0.30	0.31	0.30	0.30	0.30	-	52,500
Mar 16, 2026	0.30	0.31	0.30	0.30	0.30	-	171,400
Mar 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	184,300
Mar 12, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	296,400
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	-	171,700
Mar 10, 2026	0.31	0.31	0.31	0.31	0.31	-	532,800
Mar 9, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	1,189,100
Mar 6, 2026	0.32	0.33	0.32	0.32	0.31	-1.56%	331,000
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	315,300
Mar 4, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	1,203,500
Mar 3, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	359,900
Mar 2, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	473,800
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	-	251,000
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	175,100
Feb 25, 2026	0.33	0.33	0.32	0.33	0.32	1.56%	15,800
Feb 24, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	638,600
Feb 23, 2026	0.32	0.32	0.32	0.32	0.31	-	159,500
Feb 20, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	8,500
Feb 19, 2026	0.32	0.32	0.32	0.32	0.32	-	159,800
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	221,000
Feb 13, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	443,400
Feb 12, 2026	0.32	0.32	0.31	0.31	0.31	-	135,700
Feb 11, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	589,700
Feb 10, 2026	0.32	0.32	0.31	0.32	0.31	-	279,800