OSK Ventures International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.540	0.560	0.520	0.560	0.522	27,300
2023-10-31	0.540	0.540	0.540	0.540	0.503	4,000
2023-10-30	0.540	0.550	0.540	0.550	0.513	1,600
2023-10-25	0.535	0.545	0.535	0.545	0.508	2,400
2023-10-24	0.530	0.530	0.530	0.530	0.494	300
2023-10-23	0.540	0.540	0.530	0.530	0.494	31,600
2023-10-20	0.535	0.575	0.535	0.535	0.499	20,300
2023-10-17	0.550	0.555	0.530	0.555	0.517	67,000
2023-10-16	0.540	0.570	0.540	0.570	0.531	2,600
2023-10-11	0.550	0.575	0.550	0.575	0.536	5,300
2023-10-09	0.560	0.570	0.540	0.570	0.531	18,700
2023-10-06	0.585	0.585	0.540	0.540	0.503	21,100
2023-10-05	0.560	0.585	0.560	0.585	0.545	5,000
2023-10-04	0.550	0.550	0.550	0.550	0.513	8,000
2023-10-03	0.555	0.555	0.530	0.550	0.513	539,200
2023-09-29	0.550	0.585	0.545	0.585	0.545	25,600
2023-09-27	0.570	0.570	0.570	0.570	0.531	900
2023-09-26	0.580	0.580	0.575	0.575	0.536	9,600
2023-09-25	0.575	0.595	0.570	0.585	0.545	184,400
2023-09-22	0.540	0.570	0.540	0.570	0.531	16,200
2023-09-21	0.560	0.565	0.560	0.565	0.527	22,200
2023-09-20	0.540	0.570	0.540	0.565	0.527	425,500
2023-09-19	0.540	0.540	0.535	0.535	0.499	174,000
2023-09-18	0.520	0.540	0.520	0.540	0.503	323,600
2023-09-15	0.515	0.530	0.515	0.530	0.494	12,200
2023-09-14	0.510	0.530	0.510	0.525	0.489	16,800
2023-09-13	0.500	0.530	0.500	0.530	0.494	275,100
2023-09-12	0.505	0.510	0.500	0.510	0.475	15,500
2023-09-11	0.505	0.505	0.505	0.505	0.471	100
2023-09-08	0.520	0.520	0.510	0.520	0.485	125,000
2023-09-07	0.515	0.515	0.515	0.515	0.480	20,000
2023-09-06	0.480	0.500	0.480	0.500	0.466	35,600
2023-09-05	0.490	0.500	0.485	0.500	0.466	42,600
2023-09-04	0.485	0.490	0.485	0.490	0.457	5,400
2023-08-30	0.505	0.510	0.500	0.510	0.475	114,500
2023-08-29	0.480	0.480	0.480	0.480	0.447	9,100
2023-08-28	0.475	0.485	0.470	0.485	0.452	7,000
2023-08-24	0.515	0.515	0.515	0.515	0.480	5,000
2023-08-23	0.485	0.515	0.485	0.515	0.480	400
2023-08-18	0.475	0.515	0.475	0.515	0.480	43,600
2023-08-17	0.480	0.480	0.470	0.470	0.438	5,100
2023-08-16	0.470	0.480	0.470	0.480	0.447	129,500
2023-08-15	0.490	0.490	0.480	0.485	0.452	62,000
2023-08-14	0.495	0.500	0.490	0.490	0.457	45,000
2023-08-11	0.460	0.460	0.460	0.460	0.429	3,200
2023-08-10	0.460	0.490	0.460	0.465	0.433	21,200
2023-08-09	0.485	0.485	0.485	0.485	0.452	21,900
2023-08-07	0.445	0.445	0.445	0.445	0.415	1,400
2023-08-04	0.445	0.485	0.445	0.485	0.452	1,800
2023-08-01	0.450	0.490	0.450	0.450	0.419	3,900
2023-07-28	0.485	0.490	0.460	0.490	0.457	5,700
2023-07-27	0.445	0.485	0.445	0.485	0.452	4,000
2023-07-26	0.450	0.450	0.450	0.450	0.419	400
2023-07-25	0.440	0.445	0.440	0.440	0.410	4,200
2023-07-24	0.455	0.455	0.455	0.455	0.424	1,900
2023-07-21	0.450	0.455	0.450	0.455	0.424	1,900
2023-07-17	0.465	0.475	0.465	0.475	0.443	4,900
2023-07-13	0.465	0.475	0.465	0.475	0.443	200
2023-07-12	0.465	0.490	0.465	0.475	0.443	2,600
2023-07-11	0.465	0.465	0.465	0.465	0.433	600

← NewerPage 11 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.