Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

OpenSys (M) Berhad (0040.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3900

+0.0050

(+1.30%)

At close: 04:52PM MYT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.3850	0.3950	0.3850	0.3900	0.3900	1,290,400
09 May 2024	0.3950	0.3950	0.3850	0.3850	0.3850	1,292,000
08 May 2024	0.3950	0.4050	0.3900	0.3950	0.3950	5,949,200
07 May 2024	0.3850	0.4000	0.3800	0.3950	0.3950	2,232,300
06 May 2024	0.3800	0.3950	0.3750	0.3850	0.3850	2,724,000
03 May 2024	0.3800	0.3850	0.3800	0.3800	0.3800	447,200
02 May 2024	0.3800	0.3800	0.3800	0.3800	0.3800	316,500
30 Apr 2024	0.3800	0.3850	0.3750	0.3800	0.3800	1,076,300
29 Apr 2024	0.3700	0.3800	0.3700	0.3800	0.3800	620,300
26 Apr 2024	0.3700	0.3750	0.3700	0.3750	0.3750	243,300
25 Apr 2024	0.3750	0.3750	0.3650	0.3700	0.3700	501,800
24 Apr 2024	0.3700	0.3750	0.3700	0.3750	0.3750	749,500
23 Apr 2024	0.3700	0.3750	0.3650	0.3700	0.3700	403,200
22 Apr 2024	0.3600	0.3700	0.3600	0.3700	0.3700	487,700
19 Apr 2024	0.3700	0.3700	0.3550	0.3650	0.3650	1,476,100
18 Apr 2024	0.3750	0.3750	0.3700	0.3700	0.3700	275,000
17 Apr 2024	0.3650	0.3800	0.3650	0.3800	0.3800	1,541,100
16 Apr 2024	0.3700	0.3700	0.3500	0.3650	0.3650	4,870,100
15 Apr 2024	0.3750	0.3750	0.3700	0.3750	0.3750	891,600
12 Apr 2024	0.3800	0.3850	0.3750	0.3850	0.3850	619,000
09 Apr 2024	0.3700	0.3850	0.3700	0.3800	0.3800	1,174,000
08 Apr 2024	0.3750	0.3750	0.3650	0.3700	0.3700	1,384,200
05 Apr 2024	0.3750	0.3750	0.3650	0.3750	0.3750	3,020,400
04 Apr 2024	0.3750	0.3800	0.3700	0.3750	0.3750	2,353,400
03 Apr 2024	0.3900	0.3950	0.3750	0.3750	0.3750	5,514,200
02 Apr 2024	0.3950	0.4000	0.3850	0.3900	0.3900	1,570,000
01 Apr 2024	0.3900	0.4000	0.3900	0.3950	0.3950	1,222,200
29 Mar 2024	0.4000	0.4000	0.3900	0.3900	0.3900	319,500
27 Mar 2024	0.4050	0.4100	0.3950	0.4000	0.4000	3,624,400
26 Mar 2024	0.3850	0.4050	0.3850	0.4000	0.4000	5,212,400
25 Mar 2024	0.3900	0.3900	0.3800	0.3850	0.3850	1,441,900
22 Mar 2024	0.3950	0.4000	0.3850	0.3900	0.3900	2,323,200
21 Mar 2024	0.3850	0.4000	0.3800	0.3950	0.3950	6,750,700
20 Mar 2024	0.3750	0.3850	0.3750	0.3850	0.3850	2,072,100
19 Mar 2024	0.3700	0.3750	0.3650	0.3750	0.3750	1,680,800
18 Mar 2024	0.3750	0.3750	0.3700	0.3700	0.3700	506,800
15 Mar 2024	0.3750	0.3800	0.3700	0.3750	0.3750	1,010,800
14 Mar 2024	0.3750	0.3800	0.3700	0.3800	0.3800	570,000
13 Mar 2024	0.3750	0.3800	0.3700	0.3750	0.3750	953,700
13 Mar 2024	0.0045 Dividend
12 Mar 2024	0.3850	0.3850	0.3700	0.3800	0.3755	3,140,600
11 Mar 2024	0.3850	0.3900	0.3850	0.3850	0.3804	2,531,300
08 Mar 2024	0.3850	0.3900	0.3800	0.3850	0.3804	749,200
07 Mar 2024	0.3850	0.3900	0.3750	0.3850	0.3804	2,485,800
06 Mar 2024	0.3800	0.3950	0.3800	0.3900	0.3854	6,350,700
05 Mar 2024	0.3750	0.3800	0.3750	0.3800	0.3755	3,138,400
04 Mar 2024	0.3650	0.3750	0.3650	0.3750	0.3706	1,707,700
01 Mar 2024	0.3650	0.3650	0.3600	0.3650	0.3607	433,300
29 Feb 2024	0.3650	0.3650	0.3550	0.3650	0.3607	1,315,100
28 Feb 2024	0.3700	0.3700	0.3650	0.3650	0.3607	565,900
27 Feb 2024	0.3700	0.3750	0.3700	0.3700	0.3656	3,349,500
26 Feb 2024	0.3600	0.3650	0.3600	0.3650	0.3607	1,055,500
23 Feb 2024	0.3600	0.3650	0.3550	0.3600	0.3557	1,242,800
22 Feb 2024	0.3600	0.3650	0.3600	0.3600	0.3557	221,800
21 Feb 2024	0.3650	0.3650	0.3600	0.3650	0.3607	404,800
20 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3607	293,700
19 Feb 2024	0.3700	0.3700	0.3650	0.3650	0.3607	409,300
16 Feb 2024	0.3650	0.3700	0.3600	0.3700	0.3656	508,500
15 Feb 2024	0.3600	0.3650	0.3600	0.3650	0.3607	392,900
14 Feb 2024	0.3600	0.3600	0.3550	0.3600	0.3557	205,000
13 Feb 2024	0.3550	0.3600	0.3550	0.3600	0.3557	173,900
09 Feb 2024	0.3550	0.3600	0.3550	0.3600	0.3557	82,400
08 Feb 2024	0.3600	0.3600	0.3550	0.3600	0.3557	62,100
07 Feb 2024	0.3550	0.3600	0.3550	0.3550	0.3508	75,900
06 Feb 2024	0.3550	0.3600	0.3550	0.3600	0.3557	488,900
05 Feb 2024	0.3550	0.3600	0.3550	0.3600	0.3557	228,400
02 Feb 2024	0.3550	0.3650	0.3550	0.3600	0.3557	446,600
31 Jan 2024	0.3550	0.3600	0.3550	0.3550	0.3508	189,200
30 Jan 2024	0.3550	0.3550	0.3500	0.3550	0.3508	577,900
29 Jan 2024	0.3550	0.3600	0.3500	0.3600	0.3557	614,000
26 Jan 2024	0.3550	0.3600	0.3550	0.3550	0.3508	388,100
24 Jan 2024	0.3600	0.3600	0.3550	0.3600	0.3557	471,300
23 Jan 2024	0.3600	0.3650	0.3550	0.3600	0.3557	530,200
22 Jan 2024	0.3600	0.3650	0.3550	0.3600	0.3557	493,500
19 Jan 2024	0.3550	0.3600	0.3550	0.3600	0.3557	251,000
18 Jan 2024	0.3600	0.3600	0.3500	0.3550	0.3508	1,501,800
17 Jan 2024	0.3650	0.3650	0.3550	0.3550	0.3508	1,324,900
16 Jan 2024	0.3650	0.3700	0.3600	0.3650	0.3607	1,612,300
15 Jan 2024	0.3650	0.3650	0.3600	0.3650	0.3607	227,900
12 Jan 2024	0.3650	0.3650	0.3600	0.3650	0.3607	222,600
11 Jan 2024	0.3700	0.3700	0.3600	0.3600	0.3557	595,300
10 Jan 2024	0.3650	0.3700	0.3650	0.3700	0.3656	714,300
09 Jan 2024	0.3750	0.3750	0.3650	0.3700	0.3656	585,500
08 Jan 2024	0.3600	0.3800	0.3600	0.3750	0.3706	2,335,100
05 Jan 2024	0.3650	0.3700	0.3600	0.3650	0.3607	680,300
04 Jan 2024	0.3700	0.3700	0.3600	0.3650	0.3607	817,400
03 Jan 2024	0.3650	0.3700	0.3600	0.3700	0.3656	787,800
02 Jan 2024	0.3650	0.3650	0.3600	0.3650	0.3607	218,500
29 Dec 2023	0.3550	0.3700	0.3500	0.3700	0.3656	3,101,700
28 Dec 2023	0.3550	0.3600	0.3500	0.3600	0.3557	671,100
27 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3459	387,500
26 Dec 2023	0.3500	0.3550	0.3500	0.3500	0.3459	178,800
22 Dec 2023	0.3600	0.3600	0.3500	0.3500	0.3459	205,500
21 Dec 2023	0.3600	0.3600	0.3500	0.3600	0.3557	232,500
20 Dec 2023	0.3550	0.3600	0.3550	0.3600	0.3557	327,200
19 Dec 2023	0.3500	0.3550	0.3500	0.3550	0.3508	85,500
18 Dec 2023	0.3500	0.3550	0.3500	0.3500	0.3459	152,600
15 Dec 2023	0.3500	0.3550	0.3500	0.3550	0.3508	327,800
14 Dec 2023	0.3550	0.3550	0.3500	0.3500	0.3459	647,000
13 Dec 2023	0.3500	0.3550	0.3450	0.3550	0.3508	447,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1630+0.0019(+0.16%)

GBP/USD1.2528+0.0004(+0.03%)

Bitcoin GBP48,166.98-1,290.60(-2.61%)

Best savings accounts that offer above inflation rates

OpenSys (M) Berhad (0040.KL)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1630
+0.0019(+0.16%)

GBP/USD
1.2528
+0.0004(+0.03%)

Bitcoin GBP
48,166.98
-1,290.60(-2.61%)