OSK Ventures International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.550	0.550	0.550	0.550	0.529	1,300
2026-07-17	0.575	0.575	0.550	0.550	0.529	1,200
2026-07-16	0.575	0.575	0.575	0.575	0.553	63,200
2026-07-15	0.575	0.580	0.575	0.580	0.558	6,000
2026-07-14	0.575	0.580	0.575	0.575	0.553	7,600
2026-07-13	0.575	0.575	0.575	0.575	0.553	200
2026-07-06	0.585	0.595	0.575	0.595	0.572	259,300
2026-07-03	0.585	0.585	0.585	0.585	0.563	100,000
2026-07-02	0.590	0.590	0.590	0.590	0.568	600
2026-07-01	0.595	0.595	0.590	0.590	0.568	197,700
2026-06-30	0.595	0.595	0.595	0.595	0.572	2,600
2026-06-29	0.590	0.595	0.590	0.595	0.572	111,600
2026-06-26	0.590	0.595	0.580	0.590	0.568	537,600
2026-06-25	0.595	0.595	0.595	0.595	0.572	600
2026-06-24	0.525	0.595	0.525	0.595	0.572	406,100
2026-06-19	0.520	0.520	0.520	0.520	0.500	2,100
2026-06-18	0.520	0.520	0.520	0.520	0.500	200
2026-06-16	0.525	0.525	0.525	0.525	0.505	15,300
2026-06-15	0.520	0.520	0.520	0.520	0.500	600
2026-06-12	0.520	0.525	0.520	0.520	0.500	40,400
2026-06-11	0.520	0.520	0.520	0.520	0.500	400
2026-06-10	0.520	0.520	0.520	0.520	0.500	2,100
2026-06-09	0.525	0.525	0.520	0.520	0.500	3,100
2026-06-08	0.520	0.525	0.520	0.525	0.505	4,600
2026-06-05	0.520	0.520	0.520	0.520	0.500	100
2026-06-04	0.520	0.550	0.520	0.550	0.529	1,100
2026-06-03	0.520	0.520	0.520	0.520	0.500	500
2026-05-29	0.520	0.520	0.520	0.520	0.500	2,800
2026-05-28	0.540	0.540	0.540	0.540	0.519	107,700
2026-05-26	0.540	0.540	0.540	0.540	0.519	600
2026-05-25	0.540	0.540	0.540	0.540	0.519	1,800
2026-05-22	0.540	0.540	0.540	0.540	0.519	7,300
2026-05-20	0.540	0.540	0.540	0.540	0.519	3,200
2026-05-19	0.540	0.540	0.540	0.540	0.519	2,100
2026-05-18	0.540	0.540	0.540	0.540	0.519	1,500
2026-05-15	0.540	0.540	0.540	0.540	0.519	1,300
2026-05-14	0.540	0.540	0.540	0.540	0.519	13,400
2026-05-13	0.545	0.545	0.545	0.545	0.524	1,700
2026-05-12	0.540	0.545	0.540	0.545	0.524	400
2026-05-11	0.540	0.540	0.540	0.540	0.519	800
2026-05-08	0.575	0.575	0.540	0.550	0.529	41,400
2026-05-07	0.550	0.575	0.550	0.575	0.553	2,700
2026-05-06	0.540	0.540	0.540	0.540	0.519	23,000
2026-05-05	0.540	0.540	0.540	0.540	0.519	10,200
2026-05-04	0.540	0.540	0.540	0.540	0.519	10,300
2026-04-30	0.540	0.580	0.540	0.540	0.519	15,000
2026-04-29	0.535	0.560	0.535	0.560	0.539	6,200
2026-04-28	0.530	0.530	0.530	0.530	0.510	1,900
2026-04-27	0.530	0.530	0.520	0.520	0.500	5,700
2026-04-24	0.500	0.530	0.500	0.530	0.510	3,800
2026-04-21	0.505	0.505	0.505	0.505	0.486	400
2026-04-20	0.500	0.500	0.500	0.500	0.481	1,700
2026-04-16	0.500	0.535	0.500	0.535	0.515	11,200
2026-04-15	0.500	0.500	0.500	0.500	0.481	2,300
2026-04-13	0.500	0.500	0.500	0.500	0.481	4,800
2026-04-10	0.500	0.550	0.500	0.535	0.515	18,000
2026-04-08	0.500	0.500	0.500	0.500	0.481	400
2026-04-07	0.510	0.510	0.500	0.500	0.481	7,100
2026-04-06	0.520	0.550	0.520	0.550	0.529	5,800
2026-04-02	0.490	0.490	0.450	0.490	0.471	10,000

← NewerPage 2 of 17 · 961 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.