OpenSys (M) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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