OSK Ventures International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	0.400	0.400	0.400	0.400	0.358	12,600
2022-10-21	0.400	0.400	0.400	0.400	0.358	700
2022-10-18	0.405	0.405	0.400	0.400	0.358	500
2022-10-17	0.410	0.410	0.410	0.410	0.367	4,000
2022-10-14	0.400	0.410	0.400	0.410	0.367	1,100
2022-10-13	0.400	0.400	0.400	0.400	0.358	100
2022-10-12	0.445	0.445	0.445	0.445	0.399	2,000
2022-10-11	0.405	0.445	0.405	0.445	0.399	200
2022-10-07	0.400	0.405	0.400	0.405	0.363	3,100
2022-10-03	0.405	0.455	0.405	0.455	0.408	2,300
2022-09-27	0.405	0.405	0.405	0.405	0.363	1,000
2022-09-26	0.405	0.405	0.405	0.405	0.363	1,900
2022-09-23	0.420	0.420	0.420	0.420	0.376	600
2022-09-22	0.415	0.450	0.415	0.450	0.403	1,500
2022-09-21	0.415	0.420	0.415	0.420	0.376	222,500
2022-09-20	0.405	0.420	0.405	0.420	0.376	36,400
2022-09-15	0.420	0.420	0.420	0.420	0.376	1,000
2022-09-14	0.420	0.420	0.420	0.420	0.376	1,000
2022-09-13	0.420	0.445	0.415	0.445	0.399	10,600
2022-09-12	0.420	0.420	0.420	0.420	0.376	600
2022-09-09	0.420	0.420	0.420	0.420	0.376	21,900
2022-09-08	0.425	0.425	0.425	0.425	0.381	29,100
2022-09-07	0.425	0.425	0.425	0.425	0.381	8,700
2022-09-06	0.425	0.425	0.425	0.425	0.381	10,300
2022-09-05	0.430	0.430	0.430	0.430	0.385	10,000
2022-09-02	0.430	0.430	0.430	0.430	0.385	300
2022-08-29	0.435	0.435	0.435	0.435	0.390	5,400
2022-08-26	0.435	0.435	0.435	0.435	0.390	500
2022-08-25	0.450	0.450	0.450	0.450	0.403	10,000
2022-08-24	0.430	0.450	0.425	0.450	0.403	28,900
2022-08-23	0.445	0.445	0.425	0.425	0.381	111,600
2022-08-22	0.445	0.460	0.445	0.445	0.399	9,600
2022-08-19	0.445	0.460	0.445	0.450	0.403	35,300
2022-08-18	0.445	0.465	0.445	0.465	0.417	8,800
2022-08-17	0.440	0.440	0.440	0.440	0.394	1,000
2022-08-16	0.450	0.450	0.450	0.450	0.403	61,200
2022-08-15	0.450	0.450	0.450	0.450	0.403	9,400
2022-08-12	0.430	0.440	0.430	0.440	0.394	8,300
2022-08-11	0.430	0.460	0.430	0.460	0.412	5,500
2022-08-10	0.430	0.430	0.430	0.430	0.385	100
2022-08-09	0.430	0.435	0.430	0.435	0.390	800
2022-08-05	0.430	0.430	0.430	0.430	0.385	200
2022-08-03	0.425	0.425	0.425	0.425	0.381	70,500
2022-08-01	0.425	0.480	0.425	0.425	0.381	1,100
2022-07-29	0.425	0.470	0.425	0.470	0.421	1,000
2022-07-28	0.420	0.420	0.420	0.420	0.376	10,000
2022-07-27	0.420	0.420	0.420	0.420	0.376	100
2022-07-21	0.420	0.420	0.420	0.420	0.376	300
2022-07-20	0.425	0.425	0.425	0.425	0.381	1,000
2022-07-19	0.420	0.420	0.420	0.420	0.376	600
2022-07-18	0.420	0.485	0.420	0.420	0.376	2,900
2022-07-14	0.420	0.420	0.420	0.420	0.376	400
2022-07-08	0.420	0.420	0.420	0.420	0.376	300
2022-07-07	0.430	0.450	0.425	0.445	0.399	64,800
2022-07-06	0.435	0.450	0.435	0.435	0.390	13,000
2022-07-05	0.430	0.440	0.430	0.440	0.394	5,200
2022-06-30	0.430	0.430	0.430	0.430	0.385	2,500
2022-06-29	0.430	0.430	0.430	0.430	0.385	400
2022-06-28	0.430	0.430	0.430	0.430	0.385	22,100
2022-06-27	0.430	0.430	0.430	0.430	0.385	400

← NewerPage 14 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.