Openmove AI Berhad(MY:0106)
0.360.00 (0.00%)
MY:0106
Openmove AI Berhad historical prices
0.36
At close:0.00 (0.00%)
Openmove AI Berhad (0106) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.36 | 0.40 | 0.36 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +4.35% | 12,000 | 1.19 |
| Nov 09, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +1.47% | 33,200 | 3.42 |
| Nov 05, 2026 | 0.34 | 0.40 | 0.34 | 0.34 | 0.34 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 16,600 | 1.46 |
| Nov 03, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 10,000 | 0.89 |
| Nov 02, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 0.00% | 35,200 | 3.21 |
| Oct 30, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 15,400 | 1.41 |
| Oct 29, 2026 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | +1.41% | 79,100 | 8.13 |
| Oct 27, 2026 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -11.25% | 134,900 | 17.77 |
| Oct 26, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 5,000 | 0.67 |
| Oct 22, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -12.09% | 23,900 | 3.35 |
| Oct 21, 2026 | 0.46 | 0.46 | 0.42 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.46 | 0.46 | 0.42 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.46 | 0.46 | 0.42 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.46 | 0.46 | 0.42 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 0.00% | 200 | 0.03 |
| Oct 14, 2026 | 0.46 | 0.46 | 0.42 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.46 | 0.46 | 0.42 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.19% | 3,000 | 0.34 |
| Oct 06, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -4.08% | 21,200 | 2.45 |
| Oct 05, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 1,000 | 0.12 |
| Oct 01, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +1.03% | 100 | 0.01 |
| Sep 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 25,000 | 2.98 |
| Sep 29, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +1.03% | 4,000 | 0.47 |
| Sep 24, 2026 | 0.49 | 0.53 | 0.49 | 0.49 | 0.49 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 5,000 | 0.53 |
| Sep 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 27,200 | 2.85 |
| Sep 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 1,900 | 0.20 |
| Sep 18, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 14,600 | 1.37 |
| Sep 14, 2026 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 2,300 | 0.22 |
| Sep 10, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +4.00% | 27,500 | 2.62 |
| Sep 09, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 1,100 | 0.11 |
| Sep 08, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | +7.22% | 34,100 | 3.24 |
