Oppstar Berhad (KLSE:OPPSTAR)
Malaysia · Delayed Price · Currency is MYR 0.5150
-0.0050 (-0.96%)
At close: Oct 27, 2025
Oppstar Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.96% | 964,900 |
| Oct 24, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 1.96% | 1,375,700 |
| Oct 23, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 1,383,600 |
| Oct 22, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 776,700 |
| Oct 21, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.98% | 1,256,700 |
| Oct 17, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -5.56% | 3,394,200 |
| Oct 16, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 1,470,300 |
| Oct 15, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 4.76% | 1,975,800 |
| Oct 14, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -6.25% | 5,202,700 |
| Oct 13, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -3.45% | 3,875,500 |
| Oct 10, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -2.52% | 3,252,500 |
| Oct 9, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 8.18% | 8,698,600 |
| Oct 8, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.90% | 1,535,700 |
| Oct 7, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.83% | 2,223,600 |
| Oct 6, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -3.54% | 2,827,600 |
| Oct 3, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 2,510,700 |
| Oct 2, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 1.80% | 6,927,300 |
| Oct 1, 2025 | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | 5.71% | 3,854,900 |
| Sep 30, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 2,142,900 |
| Sep 29, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.87% | 2,048,900 |
| Sep 26, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -0.93% | 2,923,700 |
| Sep 25, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 3,269,100 |
| Sep 24, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.88% | 3,011,100 |
| Sep 23, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -1.74% | 6,671,000 |
| Sep 22, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.50% | 6,234,200 |
| Sep 19, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -2.68% | 3,333,000 |
| Sep 18, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 4.67% | 6,474,500 |
| Sep 17, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 2.88% | 2,266,100 |
| 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 |