OSK Ventures International Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.500	0.515	0.500	0.515	0.515	1,400
2026-10-19	0.490	0.490	0.490	0.490	0.490	1,000
2026-10-16	0.495	0.525	0.495	0.525	0.525	3,500
2026-10-15	0.495	0.495	0.495	0.495	0.495	0
2026-10-14	0.495	0.495	0.495	0.495	0.495	100
2026-10-13	0.505	0.505	0.505	0.505	0.505	0
2026-10-12	0.500	0.505	0.500	0.505	0.505	3,500
2026-10-09	0.500	0.500	0.500	0.500	0.500	3,300
2026-10-08	0.500	0.515	0.500	0.515	0.515	10,500
2026-10-07	0.515	0.515	0.515	0.515	0.515	100
2026-10-06	0.505	0.505	0.500	0.500	0.500	3,800
2026-10-05	0.515	0.525	0.515	0.515	0.515	3,500
2026-10-02	0.515	0.515	0.515	0.515	0.515	400
2026-10-01	0.520	0.520	0.520	0.520	0.520	5,200
2026-09-30	0.515	0.525	0.515	0.520	0.520	51,200
2026-09-29	0.515	0.520	0.515	0.520	0.520	8,300
2026-09-28	0.525	0.525	0.525	0.525	0.525	0
2026-09-25	0.515	0.525	0.515	0.525	0.525	5,200
2026-09-24	0.505	0.505	0.505	0.505	0.505	5,400
2026-09-23	0.525	0.525	0.525	0.525	0.525	5,000
2026-09-22	0.525	0.525	0.525	0.525	0.525	0
2026-09-21	0.525	0.525	0.525	0.525	0.525	2,000
2026-09-18	0.520	0.525	0.520	0.525	0.525	87,300
2026-09-17	0.545	0.545	0.545	0.545	0.545	0
2026-09-16	0.545	0.545	0.545	0.545	0.525	0
2026-09-15	0.545	0.545	0.545	0.545	0.525	0
2026-09-14	0.530	0.545	0.530	0.545	0.525	14,600
2026-09-11	0.550	0.550	0.530	0.530	0.510	2,000
2026-09-10	0.520	0.530	0.520	0.530	0.510	10,400
2026-09-09	0.525	0.525	0.520	0.520	0.500	11,800
2026-09-08	0.520	0.520	0.520	0.520	0.500	2,500
2026-09-07	0.525	0.550	0.500	0.550	0.529	60,100
2026-09-03	0.525	0.530	0.525	0.530	0.510	1,600
2026-09-02	0.530	0.530	0.525	0.525	0.505	19,900
2026-08-28	0.530	0.530	0.525	0.525	0.505	70,100
2026-08-26	0.530	0.560	0.530	0.560	0.539	6,700
2026-08-24	0.530	0.530	0.525	0.525	0.505	2,200
2026-08-21	0.525	0.525	0.525	0.525	0.505	900
2026-08-20	0.530	0.530	0.530	0.530	0.510	38,400
2026-08-19	0.530	0.560	0.530	0.555	0.534	50,700
2026-08-18	0.530	0.530	0.530	0.530	0.510	1,300
2026-08-17	0.530	0.530	0.530	0.530	0.510	100
2026-08-14	0.550	0.550	0.530	0.530	0.510	20,800
2026-08-13	0.540	0.550	0.530	0.550	0.529	18,200
2026-08-12	0.530	0.545	0.530	0.545	0.524	19,700
2026-08-11	0.530	0.530	0.530	0.530	0.510	100
2026-08-10	0.560	0.560	0.560	0.560	0.539	3,900
2026-08-07	0.560	0.560	0.560	0.560	0.539	10,000
2026-08-06	0.530	0.530	0.530	0.530	0.510	2,500
2026-08-05	0.530	0.530	0.530	0.530	0.510	5,500
2026-08-04	0.530	0.530	0.530	0.530	0.510	6,700
2026-08-03	0.530	0.530	0.530	0.530	0.510	500
2026-07-31	0.530	0.530	0.530	0.530	0.510	1,200
2026-07-29	0.530	0.530	0.530	0.530	0.510	7,600
2026-07-28	0.530	0.530	0.530	0.530	0.510	3,200
2026-07-27	0.550	0.550	0.550	0.550	0.529	5,000
2026-07-24	0.550	0.550	0.550	0.550	0.529	9,700
2026-07-23	0.550	0.550	0.550	0.550	0.529	1,800
2026-07-22	0.550	0.555	0.550	0.550	0.529	24,000
2026-07-21	0.550	0.550	0.550	0.550	0.529	200

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0200 MYR
2024-06-14	0.0200 MYR
2023-04-25	0.0200 MYR
2022-05-06	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.