Oppstar Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.73	0.74	0.70	0.70	0.70	-6.67%	13,396,300
Aug 17, 2026	0.77	0.77	0.74	0.75	0.75	2.04%	24,571,600
Aug 14, 2026	0.72	0.74	0.70	0.74	0.74	3.52%	12,994,900
Aug 13, 2026	0.70	0.75	0.69	0.71	0.71	3.65%	44,983,200
Aug 12, 2026	0.66	0.70	0.66	0.69	0.69	3.79%	18,815,200
Aug 11, 2026	0.68	0.68	0.66	0.66	0.66	-2.22%	6,222,800
Aug 10, 2026	0.64	0.69	0.64	0.68	0.68	6.30%	19,309,500
Aug 7, 2026	0.63	0.65	0.62	0.64	0.64	1.60%	5,702,800
Aug 6, 2026	0.63	0.64	0.61	0.63	0.63	-	4,051,500
Aug 5, 2026	0.59	0.65	0.59	0.63	0.63	6.84%	16,606,400
Aug 4, 2026	0.58	0.60	0.58	0.59	0.59	2.63%	3,859,200
Aug 3, 2026	0.57	0.59	0.57	0.57	0.57	-	3,155,000
Jul 31, 2026	0.55	0.58	0.55	0.57	0.57	6.54%	6,090,500
Jul 30, 2026	0.54	0.55	0.53	0.54	0.54	-1.83%	3,418,800
Jul 29, 2026	0.54	0.56	0.54	0.55	0.55	0.93%	3,863,900
Jul 28, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	6,485,900
Jul 27, 2026	0.59	0.60	0.56	0.56	0.56	-5.08%	8,805,600
Jul 24, 2026	0.59	0.60	0.58	0.59	0.59	-0.84%	3,140,000
Jul 23, 2026	0.61	0.61	0.59	0.60	0.60	-1.65%	3,717,800
Jul 22, 2026	0.63	0.63	0.60	0.61	0.61	-3.20%	8,473,900
Jul 21, 2026	0.61	0.64	0.61	0.63	0.63	1.63%	7,992,100
Jul 20, 2026	0.61	0.63	0.61	0.62	0.62	0.82%	8,358,000
Jul 17, 2026	0.60	0.63	0.59	0.61	0.61	0.83%	7,855,900
Jul 16, 2026	0.59	0.62	0.59	0.61	0.61	2.54%	10,694,800
Jul 15, 2026	0.59	0.61	0.59	0.59	0.59	-	8,182,300
Jul 14, 2026	0.58	0.60	0.57	0.59	0.59	1.72%	4,099,500
Jul 13, 2026	0.59	0.59	0.57	0.58	0.58	-0.85%	3,198,800
Jul 10, 2026	0.60	0.61	0.59	0.59	0.59	-0.85%	8,395,000
Jul 9, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	5,074,600
Jul 8, 2026	0.59	0.61	0.58	0.58	0.58	-1.69%	4,087,900
Jul 7, 2026	0.63	0.64	0.58	0.59	0.59	-5.60%	10,202,100
Jul 6, 2026	0.64	0.66	0.62	0.63	0.63	-1.57%	9,780,600
Jul 3, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	3,583,300
Jul 2, 2026	0.65	0.65	0.62	0.63	0.63	-3.82%	5,974,500
Jul 1, 2026	0.63	0.66	0.63	0.66	0.66	3.97%	20,941,300
Jun 30, 2026	0.63	0.64	0.61	0.63	0.63	2.44%	9,022,500
Jun 29, 2026	0.61	0.63	0.60	0.62	0.62	1.65%	4,373,300
Jun 26, 2026	0.63	0.63	0.61	0.61	0.61	-5.47%	8,411,100
Jun 25, 2026	0.62	0.65	0.62	0.64	0.64	4.92%	22,781,500
Jun 24, 2026	0.60	0.62	0.60	0.61	0.61	2.52%	6,618,500
Jun 23, 2026	0.63	0.64	0.59	0.60	0.60	-5.56%	14,929,400
Jun 22, 2026	0.61	0.66	0.59	0.63	0.63	5.88%	43,429,400
Jun 19, 2026	0.54	0.61	0.53	0.60	0.60	12.26%	27,447,500