Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

OPENSYS (0040.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.3600-0.0050 (-1.37%)
At close: 04:44PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.35500.36500.35500.36000.3600181,100
May 26, 20220.36000.36500.35500.36500.3650264,100
May 25, 20220.38000.38500.36000.36000.36001,505,200
May 24, 20220.36000.37500.35500.37500.37507,693,500
May 23, 20220.35500.36000.35000.35000.3500188,700
May 20, 20220.35500.36000.35000.35500.355094,000
May 19, 20220.35500.35500.35000.35500.3550119,100
May 18, 20220.36000.36500.35500.36000.3600145,400
May 17, 20220.36000.36000.35000.35500.355092,400
May 13, 20220.35500.36000.35500.36000.360054,400
May 12, 20220.36000.36000.35000.35500.3550294,000
May 11, 20220.35500.36500.35500.36000.3600180,000
May 10, 20220.35500.36500.35500.36000.3600103,400
May 09, 20220.37000.37000.35500.36500.3650530,600
May 06, 20220.36500.37000.36500.37000.3700277,500
May 05, 20220.36500.37500.36500.37000.3700253,900
Apr 29, 20220.36500.37000.36000.37000.3700142,000
Apr 28, 20220.37000.37000.36000.37000.3700101,500
Apr 27, 20220.36500.37000.36000.36500.3650364,000
Apr 26, 20220.37000.37000.36500.37000.3700181,200
Apr 25, 20220.37000.37000.36500.37000.3700272,600
Apr 22, 20220.37000.37500.37000.37000.3700144,700
Apr 21, 20220.37000.37500.37000.37500.3750201,500
Apr 20, 20220.38000.38000.37500.37500.3750364,300
Apr 18, 20220.38000.38500.37000.38000.3800206,800
Apr 15, 20220.38000.38000.37000.38000.3800597,100
Apr 14, 20220.38500.38500.37500.38000.3800236,700
Apr 13, 20220.38500.38500.37500.38500.3850234,600
Apr 12, 20220.38500.38500.37500.38500.3850305,300
Apr 11, 20220.38500.39500.38000.38500.3850895,400
Apr 08, 20220.38000.38500.37500.38500.3850237,800
Apr 07, 20220.38500.38500.37500.38000.3800655,400
Apr 06, 20220.36500.39000.36500.38500.38502,628,700
Apr 05, 20220.36500.37000.36500.37000.3700520,000
Apr 04, 20220.37000.37000.36500.37000.3700130,700
Apr 01, 20220.37000.37000.36000.36500.3650107,300
Mar 31, 20220.36000.37000.36000.36500.3650124,600
Mar 30, 20220.37500.37500.36000.37000.3700232,900
Mar 29, 20220.37500.37500.36000.37000.3700129,300
Mar 28, 20220.37000.37500.36500.37500.3750283,500
Mar 25, 20220.35500.37000.35500.37000.3700278,400
Mar 24, 20220.35500.36000.35000.36000.360059,700
Mar 23, 20220.35500.36000.35000.36000.3600174,100
Mar 22, 20220.35500.35500.34500.35500.3550165,000
Mar 21, 20220.35500.35500.35000.35500.355058,200
Mar 18, 20220.35000.35500.34500.35500.3550289,100
Mar 17, 20220.35000.35500.34500.35000.3500286,200
Mar 16, 20220.35000.35000.34000.35000.350095,100
Mar 15, 20220.34500.35000.34500.34500.3450135,700
Mar 14, 20220.35500.35500.34500.35000.350084,100
Mar 11, 20220.35000.35500.34500.35000.3500208,600
Mar 10, 20220.35500.35500.35000.35500.3550154,800
Mar 09, 20220.34000.35000.33000.34500.3450370,900
Mar 08, 20220.35500.36000.34500.34500.3450354,100
Mar 07, 20220.36000.36500.35000.36000.3600394,700
Mar 04, 20220.36000.36000.35500.36000.3600357,400
Mar 04, 20220.003 Dividend
Mar 03, 20220.37500.37500.36500.37000.3670300,000
Mar 02, 20220.37000.37500.36500.37500.3720213,400
Mar 01, 20220.36500.37000.36000.37000.3670162,400
Feb 28, 20220.37000.37000.36000.36500.3620375,900
Feb 25, 20220.36500.37000.36500.36500.3620384,000
Feb 24, 20220.37500.38000.36000.36500.3620795,000
Feb 23, 20220.37500.38000.37000.37500.3720444,700
Feb 22, 20220.37500.37500.37000.37500.3720233,400
Feb 21, 20220.38000.38000.37000.37000.3670438,300
Feb 18, 20220.37000.38000.37000.38000.3769508,500
Feb 17, 20220.38500.38500.37500.38000.3769456,800
Feb 16, 20220.38500.38500.37500.38500.3819405,500
Feb 15, 20220.38000.38500.37500.38500.3819324,300
Feb 14, 20220.39000.39000.38000.38500.3819579,200
Feb 11, 20220.38500.39000.38000.38500.3819726,700
Feb 10, 20220.39000.39000.38500.39000.3868647,800
Feb 09, 20220.39000.39500.38500.39000.3868877,000
Feb 08, 20220.38500.39000.38000.39000.38682,111,400
Feb 07, 20220.38000.38500.36000.37000.36701,530,500
Feb 04, 20220.37500.39000.37000.38000.3769780,000
Feb 03, 20220.38000.38500.37500.38000.3769377,900
Jan 31, 20220.38000.38500.37000.38000.3769244,400
Jan 28, 20220.37000.39000.37000.38000.37691,051,700
Jan 27, 20220.39500.39500.37000.37000.3670525,500
Jan 26, 20220.38000.39500.37500.38000.3769831,100
Jan 25, 20220.40000.40000.38000.38000.3769901,600
Jan 24, 20220.41000.41000.39000.40000.39681,246,000
Jan 21, 20220.40000.41500.40000.41000.40672,743,400
Jan 20, 20220.39000.40500.38000.40000.39681,727,100
Jan 19, 20220.40000.40000.38000.39000.38681,373,400
Jan 17, 20220.38000.41000.37500.40500.40177,614,500
Jan 14, 20220.38000.38000.36500.37500.3720253,200
Jan 13, 20220.38000.38500.37500.38000.376982,000
Jan 12, 20220.38500.38500.37500.38000.3769155,200
Jan 11, 20220.38000.38000.37000.37500.3720370,000
Jan 10, 20220.38500.38500.38000.38500.3819226,700
Jan 07, 20220.38000.38500.37500.38500.3819192,800
Jan 06, 20220.38000.38500.37500.38000.3769291,500
Jan 05, 20220.38500.39000.38000.38500.3819389,300
Jan 04, 20220.36500.38500.36000.38000.37691,179,500
Jan 03, 20220.36500.36500.35500.36000.3571455,300
Dec 31, 20210.36000.36500.35000.36500.3620374,200
Dec 30, 20210.36000.36000.35500.36000.3571192,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement