Oppstar Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.25	0.26	0.23	0.24	0.24	-4.08%	662,700
Mar 6, 2026	0.23	0.25	0.23	0.25	0.25	2.08%	730,900
Mar 5, 2026	0.23	0.24	0.23	0.24	0.24	4.35%	581,100
Mar 4, 2026	0.25	0.25	0.23	0.23	0.23	-6.12%	767,300
Mar 3, 2026	0.25	0.25	0.24	0.25	0.25	2.08%	416,500
Mar 2, 2026	0.25	0.25	0.24	0.24	0.24	-4.00%	539,500
Feb 27, 2026	0.26	0.27	0.25	0.25	0.25	-3.85%	2,755,700
Feb 26, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	633,600
Feb 25, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	2,098,600
Feb 24, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	898,500
Feb 23, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	1,553,600
Feb 20, 2026	0.30	0.30	0.29	0.30	0.30	-	245,300
Feb 19, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	37,500
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	835,500
Feb 13, 2026	0.28	0.31	0.28	0.30	0.30	5.26%	874,600
Feb 12, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	695,300
Feb 11, 2026	0.28	0.30	0.27	0.29	0.29	7.41%	1,097,800
Feb 10, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	320,200
Feb 9, 2026	0.26	0.27	0.26	0.26	0.26	-	253,100
Feb 6, 2026	0.26	0.26	0.26	0.26	0.26	-	373,800
Feb 5, 2026	0.27	0.27	0.25	0.26	0.26	-1.89%	973,900
Feb 4, 2026	0.27	0.27	0.26	0.27	0.27	-	429,100
Feb 3, 2026	0.27	0.28	0.26	0.27	0.27	-	1,015,300
Jan 30, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	486,300
Jan 29, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	1,042,000
Jan 28, 2026	0.26	0.27	0.26	0.26	0.26	-	1,104,800
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