Oppstar Berhad (KLSE:OPPSTAR)
Malaysia · Delayed Price · Currency is MYR 0.5200
0.00 (0.00%)
At close: Sep 12, 2025
Oppstar Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | - | 3,845,500 |
| Sep 11, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 1,978,100 |
| Sep 10, 2025 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -2.86% | 2,867,200 |
| Sep 9, 2025 | 0.55 | 0.58 | 0.52 | 0.53 | 0.53 | -2.78% | 10,781,800 |
| Sep 8, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.92% | 1,674,800 |
| Sep 4, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -1.80% | 4,184,300 |
| Sep 3, 2025 | 0.50 | 0.57 | 0.50 | 0.56 | 0.56 | 15.63% | 18,704,100 |
| Sep 2, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 1,057,900 |
| Aug 29, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 942,800 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -3.09% | 1,376,500 |
| Aug 27, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 3.19% | 1,699,700 |
| Aug 26, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 1,126,200 |
| Aug 25, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 3.23% | 1,767,000 |
| Aug 22, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 625,300 |
| Aug 21, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 627,500 |
| Aug 20, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.05% | 1,096,900 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 860,100 |
| Aug 18, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 962,200 |
| Aug 15, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 654,200 |
| Aug 14, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 1,599,800 |
| Aug 13, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 6.38% | 3,846,300 |
| Aug 12, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -4.08% | 1,251,000 |
| Aug 11, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 6.52% | 2,614,900 |
| Aug 8, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 923,500 |
| Aug 7, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -3.19% | 1,850,100 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -6.00% | 2,863,400 |
| Aug 5, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -2.91% | 2,450,600 |
| Aug 4, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 0.98% | 2,201,800 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 4,314,700 |
| Jul 31, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | 5.05% | 6,457,800 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 755,400 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -1.98% | 3,368,600 |
| Jul 28, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -2.88% | 2,598,100 |
| Jul 25, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 2.97% | 5,002,500 |
| Jul 24, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 4.12% | 12,391,500 |
| Jul 23, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 966,300 |
| Jul 22, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -3.06% | 1,813,700 |
| Jul 21, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 4.26% | 6,011,200 |
| Jul 18, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 2,382,000 |
| Jul 17, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 4.44% | 5,336,600 |
| Jul 16, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.23% | 2,183,400 |
| Jul 15, 2025 | 0.42 | 0.48 | 0.42 | 0.47 | 0.47 | 10.71% | 7,869,100 |
| Jul 14, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 1,568,600 |
| Jul 11, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 2,590,300 |
| Jul 10, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 2.44% | 1,273,300 |
| Jul 9, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 1,068,800 |
| Jul 8, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 808,900 |
| Jul 7, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -3.57% | 1,169,200 |
| Jul 4, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 2,739,900 |
| Jul 3, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 10.13% | 3,911,400 |