OSK Ventures International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.430	0.430	0.430	0.430	0.371	800
2022-02-16	0.430	0.430	0.430	0.430	0.371	900
2022-02-10	0.440	0.490	0.440	0.490	0.423	400
2022-02-09	0.420	0.500	0.420	0.500	0.432	2,300
2022-02-07	0.435	0.490	0.435	0.490	0.423	600
2022-02-04	0.435	0.435	0.435	0.435	0.375	100
2022-02-03	0.490	0.490	0.490	0.490	0.423	100
2022-01-28	0.490	0.490	0.490	0.490	0.423	100
2022-01-24	0.445	0.450	0.445	0.450	0.388	12,900
2022-01-21	0.455	0.495	0.455	0.490	0.423	4,300
2022-01-20	0.465	0.465	0.465	0.465	0.401	15,000
2022-01-19	0.480	0.480	0.465	0.465	0.401	1,500
2022-01-14	0.490	0.490	0.480	0.480	0.414	24,700
2022-01-12	0.495	0.495	0.495	0.495	0.427	2,600
2022-01-11	0.495	0.495	0.495	0.495	0.427	3,200
2022-01-10	0.495	0.495	0.490	0.490	0.423	16,000
2022-01-07	0.510	0.510	0.500	0.500	0.432	23,200
2022-01-06	0.510	0.510	0.510	0.510	0.440	500
2022-01-04	0.490	0.490	0.490	0.490	0.423	14,000
2022-01-03	0.470	0.520	0.470	0.520	0.449	200,600
2021-12-31	0.470	0.515	0.470	0.515	0.445	116,500
2021-12-30	0.500	0.505	0.500	0.505	0.436	35,000
2021-12-29	0.500	0.500	0.500	0.500	0.432	100
2021-12-28	0.460	0.500	0.460	0.500	0.432	30,100
2021-12-27	0.480	0.505	0.480	0.500	0.432	52,600
2021-12-24	0.485	0.500	0.485	0.500	0.432	57,500
2021-12-23	0.500	0.500	0.495	0.500	0.432	101,000
2021-12-22	0.490	0.490	0.490	0.490	0.423	300,000
2021-12-21	0.490	0.490	0.490	0.490	0.423	180,000
2021-12-20	0.490	0.490	0.480	0.485	0.419	203,200
2021-12-17	0.480	0.490	0.460	0.485	0.419	145,100
2021-12-16	0.430	0.490	0.430	0.485	0.419	182,500
2021-12-14	0.430	0.430	0.430	0.430	0.371	11,200
2021-12-10	0.420	0.430	0.420	0.430	0.371	2,900
2021-12-08	0.425	0.490	0.425	0.490	0.423	10,100
2021-12-06	0.420	0.440	0.420	0.440	0.380	1,600
2021-11-29	0.470	0.470	0.470	0.470	0.406	200
2021-11-26	0.465	0.470	0.465	0.470	0.406	1,500
2021-11-25	0.500	0.500	0.470	0.490	0.423	5,300
2021-11-24	0.495	0.495	0.490	0.495	0.427	45,300
2021-11-23	0.495	0.500	0.490	0.500	0.432	40,400
2021-11-22	0.485	0.490	0.485	0.490	0.423	98,500
2021-11-19	0.485	0.485	0.475	0.485	0.419	156,900
2021-11-18	0.490	0.490	0.460	0.490	0.423	132,300
2021-11-17	0.430	0.500	0.430	0.500	0.432	500
2021-11-15	0.425	0.425	0.425	0.425	0.367	400
2021-11-12	0.440	0.445	0.440	0.445	0.384	700
2021-11-11	0.440	0.500	0.440	0.500	0.432	20,700
2021-11-10	0.440	0.440	0.440	0.440	0.380	2,100
2021-11-09	0.450	0.455	0.450	0.455	0.393	500
2021-11-08	0.460	0.495	0.460	0.460	0.397	5,300
2021-11-05	0.495	0.495	0.470	0.485	0.419	3,400
2021-11-02	0.490	0.490	0.480	0.480	0.414	48,500
2021-11-01	0.480	0.480	0.480	0.480	0.414	10,900
2021-10-29	0.485	0.485	0.470	0.485	0.419	80,300
2021-10-28	0.480	0.485	0.480	0.485	0.419	104,300
2021-10-27	0.450	0.450	0.450	0.450	0.388	600
2021-10-26	0.485	0.485	0.485	0.485	0.419	1,500
2021-10-22	0.455	0.475	0.455	0.475	0.410	600
2021-10-21	0.470	0.470	0.465	0.465	0.401	1,200

← NewerPage 16 of 16 · 960 trading days

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.