Oppstar Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	2,360,000
Jan 26, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	1,176,500
Jan 23, 2026	0.29	0.29	0.28	0.29	0.29	-	1,120,000
Jan 22, 2026	0.29	0.31	0.28	0.29	0.29	-1.72%	9,607,100
Jan 21, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	1,005,800
Jan 20, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	703,500
Jan 19, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	1,426,200
Jan 16, 2026	0.31	0.31	0.30	0.31	0.31	-	2,590,500
Jan 15, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	2,771,100
Jan 14, 2026	0.30	0.32	0.30	0.30	0.30	-1.64%	1,584,600
Jan 13, 2026	0.30	0.32	0.30	0.31	0.31	-	1,111,400
Jan 12, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	779,600
Jan 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,077,700
Jan 8, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	802,200
Jan 7, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	681,500
Jan 6, 2026	0.31	0.34	0.31	0.32	0.32	-	1,986,900
Jan 5, 2026	0.32	0.32	0.30	0.32	0.32	-	1,884,700
Jan 2, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	1,113,800
Dec 31, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	475,700
Dec 30, 2025	0.33	0.34	0.31	0.32	0.32	-4.55%	1,016,300
Dec 29, 2025	0.31	0.34	0.31	0.33	0.33	8.20%	10,212,100
Dec 26, 2025	0.27	0.31	0.26	0.31	0.31	17.31%	7,691,700
Dec 24, 2025	0.28	0.29	0.25	0.26	0.26	-5.45%	9,056,300
Dec 23, 2025	0.28	0.28	0.27	0.28	0.28	-3.51%	5,776,800
Dec 22, 2025	0.31	0.31	0.28	0.29	0.29	-6.56%	3,221,400
Dec 19, 2025	0.33	0.34	0.29	0.31	0.31	-6.15%	4,866,300
Dec 18, 2025	0.36	0.36	0.32	0.33	0.33	-10.96%	4,238,900
Dec 17, 2025	0.37	0.37	0.36	0.37	0.37	-	266,100
Dec 16, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	469,700
Dec 15, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	454,300
Dec 12, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	1,115,100
Dec 11, 2025	0.38	0.38	0.36	0.37	0.37	-2.67%	186,400
Dec 10, 2025	0.36	0.38	0.36	0.38	0.38	2.74%	660,400
Dec 9, 2025	0.36	0.37	0.35	0.37	0.37	2.82%	241,900
Dec 8, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	170,100
Dec 5, 2025	0.37	0.37	0.36	0.36	0.36	-	501,100
Dec 4, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	617,400
Dec 3, 2025	0.35	0.37	0.35	0.37	0.37	5.71%	697,100
Dec 2, 2025	0.37	0.38	0.35	0.35	0.35	-4.11%	1,497,000
Dec 1, 2025	0.37	0.38	0.36	0.37	0.37	-3.95%	1,187,800
Nov 28, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	1,139,500
Nov 27, 2025	0.39	0.39	0.36	0.37	0.37	-3.90%	1,511,700
Nov 26, 2025	0.40	0.41	0.36	0.39	0.39	-6.10%	3,333,600
Nov 25, 2025	0.42	0.43	0.40	0.41	0.41	-2.38%	1,663,700
Nov 24, 2025	0.43	0.44	0.40	0.42	0.42	-2.33%	1,504,400
Nov 21, 2025	0.44	0.44	0.43	0.43	0.43	-3.37%	500,800
Nov 20, 2025	0.43	0.46	0.43	0.45	0.45	4.71%	406,000
Nov 19, 2025	0.43	0.44	0.42	0.43	0.43	-2.30%	348,600
Nov 18, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	612,500
Nov 17, 2025	0.44	0.46	0.44	0.44	0.44	-1.12%	724,100