OSK Ventures International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.560	0.565	0.555	0.565	0.527	15,800
2024-02-09	0.560	0.560	0.560	0.560	0.522	1,300
2024-02-08	0.555	0.555	0.555	0.555	0.517	3,000
2024-02-07	0.555	0.555	0.555	0.555	0.517	12,400
2024-02-05	0.575	0.575	0.555	0.555	0.517	5,200
2024-02-02	0.575	0.580	0.575	0.575	0.536	24,000
2024-01-31	0.565	0.570	0.565	0.570	0.531	64,300
2024-01-30	0.565	0.565	0.560	0.565	0.527	66,700
2024-01-29	0.565	0.565	0.565	0.565	0.527	900
2024-01-26	0.565	0.565	0.565	0.565	0.527	8,000
2024-01-24	0.550	0.570	0.550	0.570	0.531	116,500
2024-01-23	0.545	0.570	0.545	0.550	0.513	26,400
2024-01-22	0.550	0.570	0.545	0.545	0.508	12,100
2024-01-17	0.560	0.560	0.540	0.560	0.522	15,500
2024-01-16	0.560	0.560	0.560	0.560	0.522	70,400
2024-01-15	0.560	0.580	0.560	0.575	0.536	135,900
2024-01-12	0.555	0.580	0.555	0.580	0.541	100,300
2024-01-11	0.580	0.580	0.580	0.580	0.541	2,000
2024-01-10	0.550	0.580	0.540	0.580	0.541	401,600
2024-01-09	0.550	0.560	0.550	0.555	0.517	90,100
2024-01-08	0.560	0.570	0.555	0.555	0.517	55,300
2024-01-05	0.560	0.560	0.540	0.560	0.522	76,600
2024-01-04	0.570	0.570	0.560	0.570	0.531	139,200
2024-01-03	0.580	0.580	0.575	0.575	0.536	137,000
2024-01-02	0.530	0.580	0.530	0.575	0.536	306,900
2023-12-29	0.530	0.560	0.530	0.540	0.503	3,200
2023-12-27	0.530	0.560	0.530	0.560	0.522	31,900
2023-12-26	0.535	0.550	0.535	0.550	0.513	48,000
2023-12-22	0.535	0.535	0.535	0.535	0.499	30,000
2023-12-21	0.535	0.545	0.530	0.535	0.499	56,800
2023-12-20	0.530	0.530	0.530	0.530	0.494	4,100
2023-12-19	0.535	0.535	0.535	0.535	0.499	90,000
2023-12-18	0.540	0.540	0.540	0.540	0.503	400
2023-12-15	0.535	0.570	0.530	0.570	0.531	26,400
2023-12-14	0.540	0.540	0.540	0.540	0.503	79,000
2023-12-13	0.540	0.540	0.540	0.540	0.503	18,300
2023-12-12	0.540	0.560	0.540	0.540	0.503	65,400
2023-12-11	0.535	0.535	0.535	0.535	0.499	17,800
2023-12-08	0.565	0.565	0.535	0.560	0.522	2,100
2023-12-06	0.535	0.545	0.535	0.540	0.503	8,700
2023-12-05	0.530	0.555	0.530	0.555	0.517	600
2023-12-04	0.530	0.530	0.530	0.530	0.494	6,100
2023-12-01	0.530	0.530	0.530	0.530	0.494	500
2023-11-30	0.540	0.540	0.540	0.540	0.503	48,000
2023-11-29	0.530	0.535	0.530	0.530	0.494	3,200
2023-11-27	0.535	0.565	0.535	0.565	0.527	400
2023-11-24	0.535	0.540	0.535	0.540	0.503	17,800
2023-11-23	0.535	0.540	0.535	0.540	0.503	79,400
2023-11-22	0.540	0.540	0.540	0.540	0.503	35,500
2023-11-21	0.540	0.540	0.540	0.540	0.503	28,000
2023-11-20	0.540	0.545	0.540	0.545	0.508	43,800
2023-11-17	0.540	0.565	0.535	0.565	0.527	3,700
2023-11-16	0.535	0.535	0.535	0.535	0.499	500
2023-11-15	0.545	0.570	0.490	0.570	0.531	34,500
2023-11-14	0.570	0.570	0.570	0.570	0.531	1,000
2023-11-09	0.570	0.570	0.570	0.570	0.531	8,000
2023-11-08	0.540	0.570	0.540	0.570	0.531	1,600
2023-11-07	0.535	0.535	0.535	0.535	0.499	500
2023-11-06	0.530	0.570	0.530	0.535	0.499	28,100
2023-11-03	0.525	0.525	0.525	0.525	0.489	600

← NewerPage 10 of 17 · 964 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.