OSK Ventures International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	0.490	0.490	0.490	0.490	0.439	13,500
2023-02-23	0.490	0.490	0.490	0.490	0.439	1,800
2023-02-22	0.480	0.485	0.480	0.480	0.430	1,100
2023-02-17	0.540	0.540	0.540	0.540	0.484	4,300
2023-02-16	0.545	0.545	0.545	0.545	0.488	7,800
2023-02-15	0.525	0.545	0.505	0.545	0.488	2,100
2023-02-14	0.530	0.530	0.500	0.530	0.475	5,900
2023-02-13	0.500	0.570	0.500	0.570	0.511	900
2023-02-10	0.500	0.525	0.500	0.525	0.470	3,200
2023-02-08	0.530	0.530	0.530	0.530	0.475	300
2023-02-07	0.535	0.550	0.530	0.550	0.493	102,200
2023-02-03	0.540	0.540	0.535	0.535	0.479	6,000
2023-02-02	0.540	0.540	0.540	0.540	0.484	3,500
2023-01-26	0.575	0.575	0.575	0.575	0.515	400
2023-01-25	0.540	0.540	0.540	0.540	0.484	400
2023-01-20	0.535	0.560	0.535	0.550	0.493	53,000
2023-01-19	0.535	0.535	0.535	0.535	0.479	4,700
2023-01-18	0.535	0.535	0.535	0.535	0.479	700
2023-01-17	0.535	0.550	0.535	0.550	0.493	700
2023-01-16	0.550	0.550	0.535	0.550	0.493	5,400
2023-01-13	0.540	0.550	0.540	0.550	0.493	1,000
2023-01-12	0.540	0.545	0.540	0.545	0.488	6,100
2023-01-11	0.540	0.555	0.540	0.540	0.484	31,100
2023-01-10	0.535	0.550	0.535	0.550	0.493	8,700
2023-01-09	0.500	0.570	0.500	0.565	0.506	246,500
2023-01-06	0.520	0.540	0.520	0.530	0.475	234,100
2023-01-04	0.490	0.520	0.490	0.520	0.466	1,400
2023-01-03	0.520	0.520	0.520	0.520	0.466	4,000
2022-12-30	0.490	0.520	0.490	0.520	0.466	36,000
2022-12-29	0.510	0.510	0.510	0.510	0.457	60,000
2022-12-28	0.500	0.515	0.500	0.510	0.457	15,700
2022-12-27	0.525	0.525	0.510	0.510	0.457	36,300
2022-12-23	0.520	0.520	0.510	0.520	0.466	40,000
2022-12-22	0.490	0.515	0.490	0.515	0.461	7,400
2022-12-21	0.520	0.520	0.490	0.505	0.452	40,100
2022-12-20	0.470	0.520	0.470	0.520	0.466	75,300
2022-12-19	0.475	0.475	0.475	0.475	0.425	3,000
2022-12-15	0.460	0.495	0.460	0.490	0.439	54,300
2022-12-13	0.460	0.460	0.460	0.460	0.412	10,000
2022-12-09	0.440	0.475	0.440	0.475	0.425	7,300
2022-12-08	0.460	0.490	0.460	0.470	0.421	153,800
2022-12-07	0.440	0.440	0.440	0.440	0.394	1,200
2022-12-06	0.445	0.445	0.445	0.445	0.399	10,000
2022-12-05	0.450	0.450	0.450	0.450	0.403	35,700
2022-12-02	0.440	0.460	0.440	0.460	0.412	7,200
2022-12-01	0.445	0.450	0.445	0.445	0.399	105,000
2022-11-30	0.445	0.450	0.445	0.445	0.399	11,200
2022-11-29	0.430	0.445	0.430	0.445	0.399	62,600
2022-11-25	0.440	0.445	0.440	0.445	0.399	300
2022-11-23	0.385	0.400	0.385	0.400	0.358	2,700
2022-11-16	0.380	0.440	0.380	0.440	0.394	500
2022-11-15	0.400	0.400	0.400	0.400	0.358	8,900
2022-11-14	0.400	0.400	0.400	0.400	0.358	300
2022-11-11	0.415	0.415	0.415	0.415	0.372	10,000
2022-11-08	0.415	0.415	0.415	0.415	0.372	600
2022-11-04	0.400	0.440	0.395	0.415	0.372	3,500
2022-11-03	0.400	0.400	0.400	0.400	0.358	10,200
2022-11-02	0.415	0.420	0.415	0.420	0.376	900
2022-10-31	0.420	0.445	0.420	0.420	0.376	7,300
2022-10-28	0.400	0.400	0.400	0.400	0.358	200

← NewerPage 13 of 16 · 960 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.