Optimax Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	482,300
Jan 15, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	576,800
Jan 14, 2026	0.62	0.64	0.62	0.64	0.64	4.96%	1,046,700
Jan 13, 2026	0.59	0.61	0.59	0.61	0.61	3.42%	556,000
Jan 12, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	238,400
Jan 9, 2026	0.58	0.58	0.57	0.58	0.58	-	1,018,600
Jan 8, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	652,000
Jan 7, 2026	0.57	0.58	0.57	0.58	0.58	2.65%	254,800
Jan 6, 2026	0.58	0.58	0.57	0.57	0.57	-1.74%	296,100
Jan 5, 2026	0.58	0.58	0.58	0.58	0.58	-	46,200
Jan 2, 2026	0.58	0.58	0.58	0.58	0.58	-	52,200
Dec 31, 2025	0.59	0.59	0.58	0.58	0.58	-1.71%	17,400
Dec 30, 2025	0.57	0.59	0.57	0.59	0.59	1.74%	274,400
Dec 29, 2025	0.59	0.59	0.57	0.58	0.58	-0.86%	74,500
Dec 26, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	109,200
Dec 24, 2025	0.58	0.58	0.57	0.58	0.58	-0.86%	46,000
Dec 23, 2025	0.58	0.58	0.56	0.58	0.58	-	42,600
Dec 22, 2025	0.58	0.58	0.57	0.58	0.58	-	54,100
Dec 19, 2025	0.58	0.58	0.57	0.58	0.58	-	54,600
Dec 18, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	108,200
Dec 17, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	92,400
Dec 16, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	178,100
Dec 15, 2025	0.58	0.58	0.58	0.58	0.58	-	20,300
Dec 12, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	374,600
Dec 11, 2025	0.58	0.58	0.57	0.57	0.56	-1.72%	96,300
Dec 10, 2025	0.58	0.58	0.57	0.58	0.57	-	29,300
Dec 9, 2025	0.58	0.58	0.56	0.58	0.57	0.87%	606,400
Dec 8, 2025	0.58	0.58	0.57	0.58	0.57	-	294,900
Dec 5, 2025	0.58	0.58	0.57	0.58	0.57	-	220,400
Dec 4, 2025	0.58	0.58	0.56	0.58	0.57	-0.86%	718,100
Dec 3, 2025	0.58	0.58	0.58	0.58	0.57	-	445,300
Dec 2, 2025	0.59	0.59	0.58	0.58	0.57	-1.69%	387,900
Dec 1, 2025	0.60	0.60	0.59	0.59	0.58	-0.84%	482,500
Nov 28, 2025	0.58	0.60	0.58	0.60	0.59	-	477,000
Nov 27, 2025	0.61	0.61	0.57	0.60	0.59	-4.03%	2,157,800
Nov 26, 2025	0.63	0.63	0.61	0.62	0.61	-	98,400
Nov 25, 2025	0.61	0.62	0.61	0.62	0.61	1.64%	206,700
Nov 24, 2025	0.61	0.62	0.61	0.61	0.60	-1.61%	126,700
Nov 21, 2025	0.61	0.62	0.61	0.62	0.61	0.81%	207,000
Nov 20, 2025	0.61	0.62	0.61	0.62	0.61	-	286,000
Nov 19, 2025	0.62	0.62	0.61	0.62	0.61	-	180,800
Nov 18, 2025	0.63	0.63	0.61	0.62	0.61	-0.81%	356,300
Nov 17, 2025	0.63	0.63	0.62	0.62	0.61	-1.59%	732,300
Nov 14, 2025	0.64	0.65	0.62	0.63	0.62	-2.33%	946,700
Nov 13, 2025	0.65	0.65	0.64	0.65	0.64	-	183,000
Nov 12, 2025	0.64	0.65	0.64	0.65	0.64	0.78%	53,000
Nov 11, 2025	0.66	0.66	0.64	0.64	0.63	-	180,100
Nov 10, 2025	0.65	0.65	0.64	0.64	0.63	-0.78%	144,500
Nov 7, 2025	0.65	0.66	0.65	0.65	0.64	-	169,400
Nov 6, 2025	0.65	0.66	0.65	0.65	0.64	-0.77%	143,300