Oppstar Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.66	0.69	0.66	0.66	0.66	0.76%	18,383,600
May 28, 2026	0.67	0.68	0.65	0.66	0.66	-2.24%	15,387,800
May 26, 2026	0.66	0.71	0.64	0.67	0.67	5.51%	46,165,300
May 25, 2026	0.65	0.68	0.62	0.64	0.64	-3.05%	29,220,500
May 22, 2026	0.68	0.70	0.65	0.66	0.66	-2.24%	25,200,300
May 21, 2026	0.65	0.72	0.63	0.67	0.67	3.08%	41,087,200
May 20, 2026	0.90	0.92	0.62	0.65	0.65	-21.21%	111,325,700
May 19, 2026	0.97	1.06	0.82	0.83	0.83	-11.29%	226,870,800
May 18, 2026	0.79	0.93	0.79	0.93	0.93	18.47%	92,469,600
May 15, 2026	0.80	0.84	0.79	0.79	0.79	-0.63%	36,343,500
May 14, 2026	0.82	0.83	0.78	0.79	0.79	-2.47%	19,829,600
May 13, 2026	0.76	0.84	0.76	0.81	0.81	0.62%	47,048,700
May 12, 2026	0.74	0.97	0.73	0.81	0.81	18.38%	184,196,000
May 11, 2026	0.39	0.68	0.39	0.68	0.68	78.95%	110,759,300
May 8, 2026	0.37	0.40	0.36	0.38	0.38	-	5,876,800
May 7, 2026	0.37	0.40	0.35	0.38	0.38	5.56%	12,789,300
May 6, 2026	0.33	0.38	0.32	0.36	0.36	10.77%	10,046,700
May 5, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	3,168,100
May 4, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	3,701,900
Apr 30, 2026	0.34	0.35	0.32	0.32	0.32	-5.88%	5,525,400
Apr 29, 2026	0.36	0.37	0.34	0.34	0.34	-8.11%	6,694,200
Apr 28, 2026	0.33	0.38	0.33	0.37	0.37	12.12%	11,219,400
Apr 27, 2026	0.30	0.34	0.30	0.33	0.33	13.79%	6,673,700
Apr 24, 2026	0.28	0.31	0.28	0.29	0.29	5.45%	2,646,600
Apr 23, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	775,100
Apr 22, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	1,154,900
Apr 21, 2026	0.28	0.30	0.28	0.29	0.29	1.75%	903,300
Apr 20, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	1,511,000
Apr 17, 2026	0.27	0.30	0.27	0.29	0.29	5.45%	3,134,400
Apr 16, 2026	0.25	0.28	0.25	0.28	0.28	10.00%	3,744,600
Apr 15, 2026	0.25	0.26	0.24	0.25	0.25	2.04%	1,828,200
Apr 14, 2026	0.24	0.25	0.24	0.25	0.25	4.26%	877,800
Apr 13, 2026	0.23	0.24	0.23	0.24	0.24	2.17%	874,500
Apr 10, 2026	0.23	0.24	0.23	0.23	0.23	2.22%	424,400
Apr 9, 2026	0.23	0.23	0.22	0.23	0.23	-2.17%	255,800
Apr 8, 2026	0.22	0.24	0.22	0.23	0.23	6.98%	1,082,800
Apr 7, 2026	0.22	0.22	0.21	0.22	0.22	-	551,400
Apr 6, 2026	0.21	0.22	0.21	0.22	0.22	2.38%	353,000
Apr 3, 2026	0.21	0.22	0.21	0.21	0.21	-	469,300
Apr 2, 2026	0.23	0.23	0.21	0.21	0.21	-8.70%	654,300
Apr 1, 2026	0.22	0.23	0.22	0.23	0.23	6.98%	1,783,300
Mar 31, 2026	0.19	0.22	0.19	0.22	0.22	16.22%	1,809,900
Mar 30, 2026	0.20	0.20	0.18	0.19	0.19	-7.50%	3,512,300
Mar 27, 2026	0.20	0.20	0.20	0.20	0.20	-	1,588,600
Mar 26, 2026	0.22	0.22	0.20	0.20	0.20	-6.98%	2,227,100
Mar 25, 2026	0.21	0.22	0.21	0.22	0.22	2.38%	1,313,600
Mar 24, 2026	0.23	0.23	0.21	0.21	0.21	-6.67%	1,784,300
Mar 19, 2026	0.24	0.24	0.23	0.23	0.23	-4.26%	215,400
Mar 18, 2026	0.22	0.24	0.22	0.24	0.24	6.82%	993,200
Mar 17, 2026	0.21	0.23	0.21	0.22	0.22	2.33%	2,121,700