Optimax Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.53	0.54	0.53	0.54	0.54	2.86%	226,500
Apr 13, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	254,100
Apr 10, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	6,000
Apr 9, 2026	0.53	0.53	0.52	0.53	0.53	-	79,500
Apr 8, 2026	0.53	0.53	0.52	0.53	0.53	0.96%	477,700
Apr 7, 2026	0.53	0.54	0.52	0.52	0.52	-	320,100
Apr 6, 2026	0.52	0.52	0.52	0.52	0.52	-	325,200
Apr 3, 2026	0.52	0.53	0.52	0.52	0.52	-	229,000
Apr 2, 2026	0.53	0.54	0.52	0.52	0.52	-0.95%	256,900
Apr 1, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	452,900
Mar 31, 2026	0.52	0.53	0.52	0.52	0.52	-	149,900
Mar 30, 2026	0.52	0.53	0.52	0.52	0.52	-1.89%	685,100
Mar 27, 2026	0.53	0.53	0.52	0.53	0.53	-	264,800
Mar 26, 2026	0.53	0.53	0.53	0.53	0.53	-	261,700
Mar 25, 2026	0.53	0.54	0.52	0.53	0.53	-	316,900
Mar 24, 2026	0.53	0.54	0.51	0.53	0.53	-0.93%	469,100
Mar 19, 2026	0.55	0.55	0.53	0.54	0.54	-	116,900
Mar 18, 2026	0.54	0.54	0.53	0.54	0.54	-2.73%	892,600
Mar 17, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	303,800
Mar 16, 2026	0.55	0.55	0.52	0.52	0.52	-1.89%	236,400
Mar 13, 2026	0.56	0.56	0.53	0.53	0.53	-0.93%	244,500
Mar 12, 2026	0.54	0.54	0.53	0.54	0.53	-0.93%	137,500
Mar 11, 2026	0.54	0.54	0.54	0.54	0.53	-	774,900
Mar 10, 2026	0.54	0.56	0.54	0.54	0.53	2.86%	850,400
Mar 9, 2026	0.57	0.57	0.51	0.53	0.52	-7.08%	1,106,900
Mar 6, 2026	0.58	0.58	0.57	0.57	0.56	-3.42%	561,500