Oppstar Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2025	0.40	0.40	0.40	0.40	0.40	-	733,500
Jul 1, 2025	0.41	0.41	0.39	0.40	0.40	-3.66%	1,954,300
Jun 30, 2025	0.42	0.43	0.41	0.41	0.41	-	1,061,800
Jun 26, 2025	0.41	0.43	0.41	0.41	0.41	-1.20%	1,462,700
Jun 25, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	1,125,900
Jun 24, 2025	0.40	0.42	0.40	0.41	0.41	3.80%	2,120,000
Jun 23, 2025	0.40	0.41	0.39	0.40	0.40	-3.66%	1,678,800
Jun 20, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	524,800
Jun 19, 2025	0.43	0.43	0.41	0.41	0.41	-4.71%	295,700
Jun 18, 2025	0.41	0.43	0.41	0.43	0.43	4.94%	1,180,100
Jun 17, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	456,600
Jun 16, 2025	0.41	0.42	0.40	0.41	0.41	-	981,000
Jun 13, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	2,002,100