Bursa Malaysia · 0040 · stock

OpenSys (M) Berhad (0040) stock price history

Every Bursa Malaysia trading session of OpenSys (M) Berhad from Jan 29, 2004 to Sep 28, 2026: 5,616 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0040 data, free keyYear by year table

0040 adjusted close, 2004 to 2026

0040OpenSys (M) Berhad
MYR 0.3050+2.6% over one year
20052010201520202025
MYR 0.5568
All time high, 2020
MYR 0.3302
52 week high, MYR 0.2866 low
5,616
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

0040 key facts

  • OpenSys (M) Berhad (0040) closed at MYR 0.3050 on Sep 28, 2026 on Bursa Malaysia.
  • 0040's all time high close is MYR 0.5568, set on Aug 21, 2020; its all time low close is MYR 0.0105 on Oct 28, 2008.
  • 0040's 52 week range is MYR 0.2866 to MYR 0.3302.
  • 0040 returned +2.6% over the year to Sep 28, 2026 and -11.6% over five years.
  • Over ten years 0040 returned +87%, +6.5% a year compounded.
  • 0040's deepest drawdown was -92.6% from Feb 3, 2004 to Oct 28, 2008.
  • DataCedar holds 5,616 daily sessions of 0040 history from Jan 29, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0040 price chart, 2004 to 2026

0040 adjusted close, Jan 29, 2004 to Sep 28, 2026MYR 0.0140MYR 0.0475MYR 0.1612MYR 0.546620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0040 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.2%
3 months+1.4%
6 months+4.6%
Year to date+4.4%
1 year+2.6%
3 years+0.9%
5 years-11.6%
10 years+86.9%
Since Jan 29, 2004+114.1%
Compound annual growth, 22.7 years+3.4%

0040 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.5568 on Aug 21, 2020
All time low close
MYR 0.0105 on Oct 28, 2008
52 week high
MYR 0.3302 on Aug 26, 2026
52 week low
MYR 0.2866 on Apr 7, 2026
Deepest drawdown
-92.6% from Feb 3, 2004 to Oct 28, 2008, recovered Jul 23, 2014
Best single session
+91.7% on Oct 24, 2008
Worst single session
-60.9% on Oct 28, 2008
Volatility, 1 year annualised
20.7%
Sessions closing higher, 1 year
25%
Growth of 1 since 2004
2.1×
Best calendar year
2020, +119%
Worst calendar year
2005, -52%

0040 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jan 29, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2968MYR 0.3302MYR 0.2866MYR 0.3050+2.8%63.8M184
2025MYR 0.3117MYR 0.3256MYR 0.2658MYR 0.2968-6.1%68.5M244
2024MYR 0.3146MYR 0.4012MYR 0.3017MYR 0.3162-0.8%301.7M247
2023MYR 0.2790MYR 0.3283MYR 0.2614MYR 0.3189+11.0%348.9M244
2022MYR 0.2881MYR 0.3276MYR 0.2448MYR 0.2873-0.3%119.4M243
2021MYR 0.4052MYR 0.4592MYR 0.2745MYR 0.2881-28.9%477.4M245
2020MYR 0.1853MYR 0.6743MYR 0.1302MYR 0.4052+118.6%4.4B247
2019MYR 0.1366MYR 0.2040MYR 0.1318MYR 0.1853+35.7%245.4M246
2018MYR 0.1333MYR 0.1782MYR 0.1216MYR 0.1366+2.5%290.8M244
2017MYR 0.1563MYR 0.1769MYR 0.1287MYR 0.1333-14.7%462.9M252
2016MYR 0.1314MYR 0.1930MYR 0.1224MYR 0.1563+18.9%807.3M250
2015MYR 0.0992MYR 0.1516MYR 0.0927MYR 0.1314+30.4%1.6B246
2014MYR 0.0534MYR 0.1558MYR 0.0503MYR 0.1008+88.6%1.5B247
2013MYR 0.0365MYR 0.0644MYR 0.0335MYR 0.0534+52.7%285.3M246
2012MYR 0.0337MYR 0.0592MYR 0.0307MYR 0.0350+0.0%741.9M245
2011MYR 0.0207MYR 0.0458MYR 0.0195MYR 0.0350+79.5%90.3M244
2010MYR 0.0280MYR 0.0397MYR 0.0183MYR 0.0195-33.2%56.4M249
2009MYR 0.0175MYR 0.0292MYR 0.0140MYR 0.0292+66.7%44.1M248
2008MYR 0.0234MYR 0.0280MYR 0.0105MYR 0.0175-21.1%16.8M248
2007MYR 0.0304MYR 0.0479MYR 0.0210MYR 0.0222-29.6%132.7M249
2006MYR 0.0187MYR 0.0502MYR 0.0175MYR 0.0315+68.7%281.2M259
2005MYR 0.0385MYR 0.0397MYR 0.0152MYR 0.0187-51.5%58.2M247
2004MYR 0.2102MYR 0.2102MYR 0.0350MYR 0.0385n/a516.9M242

0040 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3050-0.2%
August 2026MYR 0.3056+1.6%
July 2026MYR 0.3006+1.7%
June 2026MYR 0.2957-4.9%
May 2026MYR 0.3109+4.9%
April 2026MYR 0.29630.0%
March 2026MYR 0.2963-3.3%
February 2026MYR 0.3064+1.6%
January 2026MYR 0.3016+1.6%
December 2025MYR 0.2968+1.5%
November 2025MYR 0.29250.0%
October 2025MYR 0.2925-1.6%

About the 0040 data

Daily bars. 5,616 sessions from Jan 29, 2004 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 29, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0040/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0036 Key Alliance Group Berhad
  • 0037 RGB International Bhd.
  • 0038 Artroniq Berhad
  • 0039 GFM Services Berhad
  • 0041 Hong Seng Consolidated Berhad
  • 0043 Metronic Global Berhad
  • 0045 Southern Score Builders Berhad
  • 0048 Ancom Logistics Berhad

Common questions

0040 share price history

Start with any symbol.

Start free