Skip to main content
logo
Oppstar Berhad (KLSE:OPPSTAR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7400
+0.0400 (5.71%)
At close: Oct 9, 2026

Oppstar Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.700.760.700.740.745.71%23,021,500
Oct 8, 20260.710.710.690.700.70-0.71%5,099,800
Oct 7, 20260.710.740.700.710.71-0.70%9,694,800
Oct 6, 20260.720.740.700.710.71-13,242,300
Oct 5, 20260.710.760.700.710.711.43%22,119,100
Oct 2, 20260.670.710.670.700.705.26%8,292,700
Oct 1, 20260.670.690.660.670.67-4,481,400
Sep 30, 20260.700.700.660.670.67-3.62%5,550,300
Sep 29, 20260.700.710.680.690.69-2.13%4,018,700
Sep 28, 20260.700.730.700.710.711.44%12,317,700
Sep 25, 20260.680.700.680.700.702.96%5,519,800
Sep 24, 20260.700.700.680.680.68-4.26%4,908,900
Sep 23, 20260.680.720.680.710.715.22%14,306,300
Sep 22, 20260.670.680.660.670.672.29%7,064,100
Sep 21, 20260.650.670.650.660.661.55%4,435,100
Sep 18, 20260.640.660.640.650.652.38%6,231,200
Sep 17, 20260.650.650.620.630.63-1.56%3,669,200
Sep 15, 20260.650.670.630.640.64-2.29%4,474,800
Sep 14, 20260.670.670.650.660.66-2.96%4,192,200
Sep 11, 20260.670.680.670.680.68-0.74%5,867,000
Sep 10, 20260.690.690.680.680.68-1.45%6,898,500
Sep 9, 20260.680.710.680.690.692.22%9,439,400
Sep 8, 20260.680.700.670.680.68-0.74%8,021,000
Sep 7, 20260.700.700.680.680.68-2.16%5,706,200
Sep 4, 20260.690.710.680.700.702.96%8,787,600
Sep 3, 20260.710.720.680.680.68-3.57%10,417,900
Sep 2, 20260.700.730.680.700.70-1.41%13,988,400
Sep 1, 20260.770.770.710.710.71-7.79%15,936,500
Aug 28, 20260.820.850.770.770.77-5.52%44,854,500
Aug 27, 20260.810.820.780.820.820.62%27,670,800
Aug 26, 20260.700.840.700.810.8115.71%93,972,500
Aug 24, 20260.720.740.700.700.70-2.10%10,785,000
Aug 21, 20260.660.730.660.720.727.52%20,410,700
Aug 20, 20260.680.690.660.670.67-1.48%7,091,200
Aug 19, 20260.690.710.670.680.68-3.57%10,947,800
Aug 18, 20260.730.740.700.700.70-6.67%13,396,300
Aug 17, 20260.770.770.740.750.752.04%24,571,600
Aug 14, 20260.720.740.700.740.743.52%12,994,900
Aug 13, 20260.700.750.690.710.713.65%44,983,200
Aug 12, 20260.660.700.660.690.693.79%18,815,200
Aug 11, 20260.680.680.660.660.66-2.22%6,222,800
Aug 10, 20260.640.690.640.680.686.30%19,309,500
Aug 7, 20260.630.650.620.640.641.60%5,702,800
Aug 6, 20260.630.640.610.630.63-4,051,500
Aug 5, 20260.590.650.590.630.636.84%16,606,400
Aug 4, 20260.580.600.580.590.592.63%3,859,200
Aug 3, 20260.570.590.570.570.57-3,155,000
Jul 31, 20260.550.580.550.570.576.54%6,090,500
Jul 30, 20260.540.550.530.540.54-1.83%3,418,800
Jul 29, 20260.540.560.540.550.550.93%3,863,900