OpenSys (M) Bhd. (0040) Historical Prices

Time Period

Events

MY:0040 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	220,300	0.56
Nov 10, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	149,300	0.38
Nov 09, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	0	0.00
Nov 06, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	267,100	0.67
Nov 05, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	160,100	0.41
Nov 04, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	271,800	0.69
Nov 03, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	65,200	0.16
Nov 02, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	1,248,100	3.29
Oct 30, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	137,700	0.36
Oct 29, 2026	0.30	0.30	0.30	0.30	0.30	+1.69%	55,400	0.14
Oct 28, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	47,500	0.12
Oct 27, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	10,700	0.03
Oct 26, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	34,300	0.09
Oct 23, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	174,800	0.44
Oct 22, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	70,900	0.18
Oct 21, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	2,900	0.01
Oct 20, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	129,300	0.32
Oct 19, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	700,700	1.79
Oct 16, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	100,400	0.26
Oct 15, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	231,600	0.58
Oct 14, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	20,000	0.05
Oct 13, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	289,600	0.72
Oct 12, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	193,200	0.48
Oct 09, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	201,700	0.49
Oct 08, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	193,400	0.48
Oct 07, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	349,000	0.87
Oct 06, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	391,500	0.99
Oct 05, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	423,200	1.08
Oct 02, 2026	0.31	0.31	0.30	0.31	0.31	+1.67%	529,200	1.38
Oct 01, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	410,000	1.08
Sep 30, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	208,000	0.54
Sep 29, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	132,900	0.34
Sep 28, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	729,900	1.92
Sep 25, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	21,100	0.06
Sep 24, 2026	0.31	0.31	0.31	0.31	0.31	+1.67%	16,500	0.04
Sep 23, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	81,600	0.21
Sep 22, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	123,900	0.31
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	173,300	0.43
Sep 18, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	563,600	1.43
Sep 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,264,200	3.37
Sep 16, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	0	0.00
Sep 15, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	46,900	0.12
Sep 14, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	128,800	0.34
Sep 11, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	121,500	0.31
Sep 10, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	110,400	0.29
Sep 09, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	189,900	0.48
Sep 08, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	344,200	0.88
Sep 07, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	263,300	0.67
Sep 04, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	126,000	0.32
Sep 03, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	59,600	0.15

OpenSys (M) Bhd. historical prices

OpenSys (M) Bhd. (0040) Historical Prices

Become an Expert with TipRanks Premium