OSK Ventures International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	0.470	0.470	0.465	0.465	0.433	30,000
2023-07-07	0.465	0.465	0.465	0.465	0.433	900
2023-07-05	0.465	0.465	0.465	0.465	0.433	4,000
2023-07-03	0.470	0.470	0.465	0.465	0.433	17,300
2023-06-27	0.470	0.470	0.470	0.470	0.438	600
2023-06-26	0.465	0.490	0.465	0.475	0.443	12,400
2023-06-23	0.475	0.475	0.475	0.475	0.443	400
2023-06-22	0.470	0.470	0.470	0.470	0.438	900
2023-06-21	0.475	0.475	0.475	0.475	0.443	600
2023-06-20	0.465	0.490	0.465	0.490	0.457	21,700
2023-06-16	0.470	0.470	0.465	0.465	0.433	5,000
2023-06-15	0.470	0.470	0.470	0.470	0.438	400
2023-06-12	0.465	0.480	0.465	0.480	0.447	3,000
2023-06-09	0.465	0.470	0.465	0.470	0.438	2,200
2023-06-08	0.465	0.470	0.465	0.470	0.438	5,100
2023-06-07	0.465	0.475	0.465	0.475	0.443	9,900
2023-06-06	0.465	0.465	0.465	0.465	0.433	1,200
2023-06-02	0.460	0.465	0.460	0.465	0.433	4,700
2023-06-01	0.455	0.460	0.455	0.460	0.429	8,900
2023-05-30	0.460	0.460	0.455	0.455	0.424	2,000
2023-05-29	0.460	0.460	0.460	0.460	0.429	600
2023-05-26	0.465	0.470	0.465	0.470	0.438	10,600
2023-05-25	0.460	0.460	0.460	0.460	0.429	3,900
2023-05-24	0.465	0.465	0.465	0.465	0.433	10,600
2023-05-22	0.460	0.465	0.460	0.465	0.433	3,800
2023-05-19	0.460	0.460	0.460	0.460	0.429	1,500
2023-05-18	0.480	0.480	0.480	0.480	0.447	259,700
2023-05-10	0.455	0.500	0.455	0.500	0.466	2,400
2023-05-09	0.470	0.495	0.465	0.490	0.457	15,800
2023-05-08	0.470	0.470	0.470	0.470	0.438	5,900
2023-05-05	0.470	0.470	0.470	0.470	0.438	16,500
2023-05-03	0.475	0.475	0.475	0.475	0.443	100
2023-05-02	0.465	0.500	0.465	0.500	0.466	31,400
2023-04-28	0.460	0.510	0.460	0.510	0.475	14,800
2023-04-27	0.450	0.460	0.450	0.460	0.429	900
2023-04-25	0.480	0.515	0.460	0.515	0.480	4,300
2023-04-18	0.485	0.540	0.485	0.540	0.484	7,200
2023-04-17	0.525	0.530	0.525	0.530	0.475	38,200
2023-04-14	0.485	0.525	0.485	0.525	0.470	300
2023-04-11	0.480	0.480	0.480	0.480	0.430	10,000
2023-04-10	0.480	0.480	0.480	0.480	0.430	1,500
2023-04-07	0.490	0.490	0.490	0.490	0.439	2,500
2023-04-06	0.520	0.530	0.485	0.530	0.475	14,300
2023-04-05	0.480	0.520	0.480	0.520	0.466	1,500
2023-04-04	0.520	0.520	0.520	0.520	0.466	12,500
2023-04-03	0.480	0.520	0.480	0.520	0.466	2,100
2023-03-27	0.520	0.520	0.520	0.520	0.466	1,500
2023-03-24	0.490	0.500	0.450	0.500	0.448	1,800
2023-03-22	0.500	0.500	0.500	0.500	0.448	7,900
2023-03-21	0.500	0.520	0.490	0.520	0.466	5,500
2023-03-20	0.520	0.520	0.480	0.515	0.461	1,300
2023-03-17	0.450	0.500	0.450	0.500	0.448	3,000
2023-03-14	0.460	0.460	0.460	0.460	0.412	2,300
2023-03-13	0.460	0.490	0.450	0.490	0.439	400
2023-03-10	0.490	0.490	0.490	0.490	0.439	10,300
2023-03-09	0.490	0.490	0.490	0.490	0.439	600
2023-03-07	0.490	0.515	0.490	0.515	0.461	21,600
2023-03-06	0.475	0.490	0.475	0.490	0.439	2,200
2023-03-02	0.470	0.510	0.470	0.510	0.457	2,100
2023-02-28	0.490	0.490	0.490	0.490	0.439	1,000

← NewerPage 12 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.