Oppstar Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.59	0.60	0.58	0.58	0.58	-4.13%	2,254,400
Oct 29, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	1,710,700
Oct 28, 2026	0.61	0.63	0.61	0.61	0.61	1.67%	4,087,000
Oct 27, 2026	0.61	0.62	0.60	0.60	0.60	-	2,978,900
Oct 26, 2026	0.59	0.61	0.57	0.60	0.60	2.56%	3,360,400
Oct 23, 2026	0.58	0.60	0.58	0.59	0.59	-	3,725,100
Oct 22, 2026	0.63	0.64	0.58	0.59	0.59	-6.40%	5,648,500
Oct 21, 2026	0.62	0.64	0.62	0.63	0.63	3.31%	3,603,300
Oct 20, 2026	0.65	0.65	0.59	0.61	0.61	-6.20%	5,236,300
Oct 19, 2026	0.64	0.65	0.63	0.65	0.65	-	3,043,300
Oct 16, 2026	0.66	0.66	0.64	0.65	0.65	0.78%	4,297,200
Oct 15, 2026	0.66	0.67	0.64	0.64	0.64	-5.19%	5,835,600
Oct 14, 2026	0.67	0.69	0.66	0.68	0.68	0.75%	5,861,800
Oct 13, 2026	0.71	0.71	0.66	0.67	0.67	-5.63%	11,606,300
Oct 12, 2026	0.75	0.75	0.71	0.71	0.71	-4.05%	8,532,500
Oct 9, 2026	0.70	0.76	0.70	0.74	0.74	5.71%	23,021,500
Oct 8, 2026	0.71	0.71	0.69	0.70	0.70	-0.71%	5,099,800
Oct 7, 2026	0.71	0.74	0.70	0.71	0.71	-0.70%	9,694,800
Oct 6, 2026	0.72	0.74	0.70	0.71	0.71	-	13,242,300
Oct 5, 2026	0.71	0.76	0.70	0.71	0.71	1.43%	22,119,100
Oct 2, 2026	0.67	0.71	0.67	0.70	0.70	5.26%	8,292,700
Oct 1, 2026	0.67	0.69	0.66	0.67	0.67	-	4,481,400
Sep 30, 2026	0.70	0.70	0.66	0.67	0.67	-3.62%	5,550,300
Sep 29, 2026	0.70	0.71	0.68	0.69	0.69	-2.13%	4,018,700
Sep 28, 2026	0.70	0.73	0.70	0.71	0.71	1.44%	12,317,700
Sep 25, 2026	0.68	0.70	0.68	0.70	0.70	2.96%	5,519,800
Sep 24, 2026	0.70	0.70	0.68	0.68	0.68	-4.26%	4,908,900
Sep 23, 2026	0.68	0.72	0.68	0.71	0.71	5.22%	14,306,300
Sep 22, 2026	0.67	0.68	0.66	0.67	0.67	2.29%	7,064,100
Sep 21, 2026	0.65	0.67	0.65	0.66	0.66	1.55%	4,435,100
Sep 18, 2026	0.64	0.66	0.64	0.65	0.65	2.38%	6,231,200
Sep 17, 2026	0.65	0.65	0.62	0.63	0.63	-1.56%	3,669,200
Sep 15, 2026	0.65	0.67	0.63	0.64	0.64	-2.29%	4,474,800
Sep 14, 2026	0.67	0.67	0.65	0.66	0.66	-2.96%	4,192,200
Sep 11, 2026	0.67	0.68	0.67	0.68	0.68	-0.74%	5,867,000
Sep 10, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	6,898,500
Sep 9, 2026	0.68	0.71	0.68	0.69	0.69	2.22%	9,439,400
Sep 8, 2026	0.68	0.70	0.67	0.68	0.68	-0.74%	8,021,000
Sep 7, 2026	0.70	0.70	0.68	0.68	0.68	-2.16%	5,706,200
Sep 4, 2026	0.69	0.71	0.68	0.70	0.70	2.96%	8,787,600
Sep 3, 2026	0.71	0.72	0.68	0.68	0.68	-3.57%	10,417,900
Sep 2, 2026	0.70	0.73	0.68	0.70	0.70	-1.41%	13,988,400
Sep 1, 2026	0.77	0.77	0.71	0.71	0.71	-7.79%	15,936,500
Aug 28, 2026	0.82	0.85	0.77	0.77	0.77	-5.52%	44,854,500
Aug 27, 2026	0.81	0.82	0.78	0.82	0.82	0.62%	27,670,800
Aug 26, 2026	0.70	0.84	0.70	0.81	0.81	15.71%	93,972,500
Aug 24, 2026	0.72	0.74	0.70	0.70	0.70	-2.10%	10,785,000
Aug 21, 2026	0.66	0.73	0.66	0.72	0.72	7.52%	20,410,700
Aug 20, 2026	0.68	0.69	0.66	0.67	0.67	-1.48%	7,091,200
Aug 19, 2026	0.69	0.71	0.67	0.68	0.68	-3.57%	10,947,800