Optimax Holdings Berhad (KLSE:OPTIMAX)
Malaysia · Delayed Price · Currency is MYR 0.6750
0.00 (0.00%)
At close: Oct 27, 2025
Optimax Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 336,200 |
| Oct 24, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.46% | 264,900 |
| Oct 23, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 614,600 |
| Oct 22, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 353,300 |
| Oct 21, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 0.74% | 937,400 |
| Oct 17, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -2.16% | 2,220,000 |
| Oct 16, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.71% | 631,900 |
| Oct 15, 2025 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | 2.19% | 3,494,500 |
| Oct 14, 2025 | 0.68 | 0.72 | 0.68 | 0.69 | 0.69 | 0.74% | 3,780,900 |
| Oct 13, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.74% | 709,500 |
| Oct 10, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 351,500 |
| Oct 9, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 836,700 |
| Oct 8, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 504,600 |
| Oct 7, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 1,468,300 |
| Oct 6, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 559,500 |
| Oct 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 358,600 |
| Oct 2, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 1,248,000 |
| Oct 1, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 3.01% | 739,700 |
| Sep 30, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | -0.75% | 578,100 |
| Sep 29, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -2.19% | 910,800 |
| Sep 26, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -1.44% | 691,900 |
| Sep 25, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 0.72% | 1,218,800 |
| Sep 24, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -0.72% | 1,804,000 |
| Sep 23, 2025 | 0.66 | 0.70 | 0.65 | 0.70 | 0.70 | 5.30% | 3,399,100 |
| Sep 22, 2025 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | 5.60% | 2,058,500 |
| Sep 19, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 1,092,400 |
| Sep 18, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 553,900 |
| Sep 17, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,074,200 |
| Sep 12, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.57% | 738,100 |
| Sep 11, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 4.10% | 2,863,000 |
| Sep 10, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 2.52% | 3,458,800 |
| Sep 9, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.71% | 606,500 |
| Sep 8, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.74% | 1,514,500 |
| Sep 4, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.77% | 135,400 |
| Sep 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 115,900 |
| Sep 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 72,300 |
| Aug 29, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 167,600 |
| Aug 28, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -2.59% | 819,600 |
| Aug 27, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.87% | 127,000 |
| Aug 26, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.88% | 116,400 |
| Aug 25, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -2.56% | 175,400 |
| Aug 22, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 5.41% | 437,500 |
| Aug 21, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -4.31% | 728,100 |
| Aug 20, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.85% | 205,400 |
| Aug 19, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 428,300 |
| Aug 18, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 281,500 |
| Aug 15, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 2.61% | 1,662,200 |
| Aug 14, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.88% | 490,000 |
| Aug 13, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 269,400 |
| Aug 12, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 456,900 |