OpenSys (M) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.31	0.31	0.31	0.31	0.30	-1.61%	622,800
May 5, 2026	0.31	0.31	0.31	0.31	0.31	-	119,400
May 4, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	182,600
Apr 30, 2026	0.31	0.31	0.31	0.31	0.30	-	239,000
Apr 29, 2026	0.31	0.31	0.31	0.31	0.30	-	70,000
Apr 28, 2026	0.31	0.31	0.31	0.31	0.30	-	483,700
Apr 27, 2026	0.31	0.31	0.30	0.31	0.30	-	272,200
Apr 24, 2026	0.31	0.31	0.31	0.31	0.30	-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	0.30	-	239,500
Apr 16, 2026	0.30	0.31	0.30	0.31	0.30	-	359,100
Apr 15, 2026	0.31	0.31	0.31	0.31	0.30	-	243,800
Apr 14, 2026	0.30	0.31	0.30	0.31	0.30	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	0.29	-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	0.30	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	0.30	-	57,500
Mar 31, 2026	0.30	0.31	0.30	0.31	0.30	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	0.30	-	508,000
Mar 19, 2026	0.31	0.31	0.30	0.31	0.30	-	278,500
Mar 18, 2026	0.31	0.31	0.30	0.31	0.30	1.67%	355,300