OSK Ventures International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.430	0.465	0.430	0.465	0.417	23,000
2022-06-23	0.420	0.430	0.420	0.430	0.385	600
2022-06-21	0.450	0.460	0.445	0.460	0.412	160,100
2022-06-20	0.450	0.450	0.450	0.450	0.403	1,200
2022-06-17	0.490	0.490	0.455	0.490	0.439	29,900
2022-06-16	0.450	0.490	0.450	0.490	0.439	1,400
2022-06-14	0.470	0.495	0.450	0.495	0.443	24,800
2022-06-10	0.485	0.485	0.485	0.485	0.434	1,000
2022-06-09	0.485	0.485	0.485	0.485	0.434	300
2022-06-08	0.485	0.485	0.485	0.485	0.434	900
2022-06-03	0.520	0.520	0.520	0.520	0.466	10,000
2022-06-02	0.485	0.500	0.485	0.500	0.448	20,700
2022-06-01	0.485	0.485	0.485	0.485	0.434	8,100
2022-05-31	0.485	0.505	0.485	0.505	0.452	500
2022-05-30	0.500	0.500	0.500	0.500	0.448	3,900
2022-05-27	0.485	0.500	0.475	0.500	0.448	2,100
2022-05-26	0.500	0.500	0.490	0.495	0.443	19,100
2022-05-25	0.490	0.490	0.490	0.490	0.439	9,700
2022-05-24	0.475	0.510	0.475	0.510	0.457	17,500
2022-05-23	0.480	0.530	0.480	0.530	0.475	10,000
2022-05-17	0.450	0.530	0.450	0.530	0.475	8,700
2022-05-11	0.450	0.520	0.450	0.520	0.466	1,500
2022-05-10	0.450	0.530	0.450	0.530	0.475	700
2022-05-06	0.530	0.530	0.530	0.530	0.475	1,000
2022-05-05	0.550	0.550	0.550	0.550	0.475	17,100
2022-04-29	0.560	0.570	0.550	0.550	0.475	5,900
2022-04-28	0.520	0.560	0.510	0.560	0.483	9,300
2022-04-27	0.510	0.560	0.510	0.560	0.483	17,100
2022-04-18	0.555	0.555	0.505	0.550	0.475	3,500
2022-04-15	0.560	0.560	0.560	0.560	0.483	1,000
2022-04-14	0.555	0.555	0.510	0.555	0.479	8,400
2022-04-13	0.555	0.555	0.520	0.555	0.479	7,600
2022-04-12	0.525	0.555	0.525	0.555	0.479	3,000
2022-04-11	0.530	0.540	0.530	0.535	0.462	216,600
2022-04-08	0.530	0.550	0.530	0.550	0.475	5,100
2022-04-07	0.510	0.555	0.510	0.540	0.466	42,700
2022-04-06	0.510	0.515	0.510	0.510	0.440	23,600
2022-04-05	0.510	0.515	0.510	0.510	0.440	60,900
2022-04-04	0.520	0.520	0.505	0.510	0.440	21,900
2022-04-01	0.515	0.515	0.505	0.505	0.436	53,800
2022-03-31	0.485	0.510	0.485	0.500	0.432	60,100
2022-03-30	0.465	0.485	0.465	0.485	0.419	16,000
2022-03-29	0.450	0.450	0.450	0.450	0.388	100
2022-03-25	0.455	0.455	0.455	0.455	0.393	400
2022-03-24	0.455	0.455	0.455	0.455	0.393	100
2022-03-23	0.450	0.450	0.450	0.450	0.388	17,700
2022-03-22	0.450	0.450	0.450	0.450	0.388	6,400
2022-03-21	0.460	0.460	0.420	0.460	0.397	10,600
2022-03-18	0.430	0.450	0.430	0.450	0.388	800
2022-03-14	0.460	0.460	0.460	0.460	0.397	48,100
2022-03-07	0.480	0.480	0.480	0.480	0.414	2,000
2022-03-04	0.440	0.480	0.440	0.480	0.414	600
2022-03-03	0.450	0.450	0.450	0.450	0.388	900
2022-03-02	0.460	0.460	0.460	0.460	0.397	33,600
2022-03-01	0.455	0.480	0.455	0.480	0.414	1,400
2022-02-28	0.460	0.475	0.455	0.475	0.410	10,500
2022-02-24	0.450	0.450	0.450	0.450	0.388	4,400
2022-02-23	0.430	0.440	0.430	0.440	0.380	1,700
2022-02-22	0.430	0.460	0.430	0.430	0.371	20,800
2022-02-21	0.430	0.435	0.430	0.430	0.371	6,500

← NewerPage 15 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.