Optimax Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.53	0.53	0.53	0.53	0.53	-	134,000
Jun 30, 2026	0.53	0.53	0.53	0.53	0.53	-	137,600
Jun 29, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	115,300
Jun 26, 2026	0.52	0.52	0.52	0.52	0.52	-	30,700
Jun 25, 2026	0.52	0.53	0.52	0.52	0.52	-	214,600
Jun 24, 2026	0.52	0.52	0.52	0.52	0.52	-	80,800
Jun 23, 2026	0.52	0.52	0.52	0.52	0.52	-	310,000
Jun 22, 2026	0.52	0.53	0.52	0.52	0.52	-	170,800
Jun 19, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	482,200
Jun 18, 2026	0.53	0.53	0.52	0.53	0.53	-	127,000
Jun 16, 2026	0.53	0.53	0.52	0.53	0.53	-	190,000
Jun 15, 2026	0.53	0.53	0.52	0.53	0.53	-	817,000
Jun 12, 2026	0.53	0.53	0.52	0.53	0.53	-	177,200
Jun 11, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	45,300
Jun 10, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	162,200
Jun 9, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	174,000
Jun 8, 2026	0.53	0.53	0.52	0.53	0.53	0.95%	94,800
Jun 5, 2026	0.53	0.53	0.53	0.53	0.53	-	80,300
Jun 4, 2026	0.52	0.53	0.52	0.53	0.53	-	238,100
Jun 3, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	858,200
May 29, 2026	0.52	0.53	0.52	0.53	0.53	0.95%	13,100
May 28, 2026	0.53	0.53	0.52	0.53	0.53	-	666,200
May 26, 2026	0.53	0.53	0.53	0.53	0.53	-	171,300
May 25, 2026	0.53	0.54	0.52	0.53	0.53	-3.67%	947,900
May 22, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	37,700
May 20, 2026	0.56	0.56	0.53	0.55	0.55	0.92%	262,100
May 19, 2026	0.56	0.56	0.55	0.55	0.55	1.87%	30,200
May 18, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	219,600
May 15, 2026	0.54	0.55	0.54	0.54	0.54	0.93%	444,600
May 14, 2026	0.56	0.56	0.54	0.54	0.54	-2.73%	803,100
May 13, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	125,000
May 12, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	296,200
May 11, 2026	0.56	0.57	0.56	0.57	0.57	-	160,500
May 8, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	61,900
May 7, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	78,100
May 6, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	74,200
May 5, 2026	0.56	0.56	0.56	0.56	0.56	-	34,500
May 4, 2026	0.56	0.56	0.55	0.56	0.56	-	338,100
Apr 30, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	600
Apr 29, 2026	0.58	0.58	0.55	0.57	0.57	-1.74%	261,400
Apr 28, 2026	0.55	0.58	0.55	0.58	0.58	4.55%	517,100
Apr 27, 2026	0.54	0.56	0.54	0.55	0.55	0.92%	88,800
Apr 24, 2026	0.54	0.55	0.54	0.55	0.55	1.87%	82,300
Apr 23, 2026	0.54	0.54	0.53	0.54	0.54	-	97,000
Apr 22, 2026	0.54	0.54	0.53	0.54	0.54	-	73,600
Apr 21, 2026	0.54	0.54	0.54	0.54	0.54	-	98,700
Apr 20, 2026	0.54	0.54	0.53	0.54	0.54	-	218,700
Apr 17, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	94,600
Apr 16, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	153,200
Apr 15, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	59,700