Optimax Holdings Berhad (KLSE:OPTIMAX)
Malaysia · Delayed Price · Currency is MYR 0.6850
-0.0100 (-1.44%)
At close: Sep 26, 2025
Optimax Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | 5.45% | 3,325,500 |
| Aug 8, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 5.77% | 1,493,500 |
| Aug 7, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 1.96% | 285,000 |
| Aug 6, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 563,000 |
| Aug 5, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 1.96% | 467,000 |
| Aug 4, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.99% | 143,400 |
| Aug 1, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 623,500 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 741,600 |
| Jul 30, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.98% | 491,800 |
| Jul 29, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.99% | 651,500 |
| Jul 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 113,100 |
| Jul 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 67,900 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 60,400 |
| Jul 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 111,400 |
| Jul 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 24,700 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 0.99% | 185,200 |
| Jul 18, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 96,900 |
| Jul 17, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 454,000 |
| Jul 16, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 394,500 |
| Jul 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 129,000 |