OpenSys M Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.300	0.300	0.295	0.295	0.295	174,800
2026-10-22	0.295	0.300	0.295	0.295	0.295	70,900
2026-10-21	0.295	0.300	0.295	0.295	0.295	2,900
2026-10-20	0.300	0.300	0.295	0.295	0.295	129,300
2026-10-19	0.300	0.300	0.295	0.300	0.300	700,700
2026-10-16	0.300	0.300	0.300	0.300	0.300	100,400
2026-10-15	0.300	0.305	0.300	0.300	0.300	231,600
2026-10-14	0.300	0.300	0.300	0.300	0.300	20,000
2026-10-13	0.300	0.305	0.300	0.305	0.305	289,600
2026-10-12	0.300	0.305	0.295	0.305	0.305	193,200
2026-10-09	0.300	0.305	0.300	0.300	0.300	201,700
2026-10-08	0.300	0.305	0.300	0.305	0.305	193,400
2026-10-07	0.300	0.300	0.300	0.300	0.300	349,000
2026-10-06	0.300	0.300	0.300	0.300	0.300	391,500
2026-10-05	0.305	0.305	0.300	0.300	0.300	423,200
2026-10-02	0.305	0.305	0.300	0.305	0.305	529,200
2026-10-01	0.300	0.300	0.300	0.300	0.300	410,000
2026-09-30	0.305	0.305	0.300	0.300	0.300	208,000
2026-09-29	0.305	0.305	0.305	0.305	0.305	132,900
2026-09-28	0.300	0.305	0.300	0.305	0.305	729,900
2026-09-25	0.305	0.305	0.300	0.305	0.305	21,100
2026-09-24	0.305	0.305	0.305	0.305	0.305	16,500
2026-09-23	0.300	0.305	0.300	0.300	0.300	81,600

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.