OSK Ventures International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-31	0.490	0.490	0.490	0.490	0.471	1,100
2026-03-30	0.525	0.525	0.525	0.525	0.505	3,000
2026-03-27	0.500	0.550	0.500	0.545	0.524	1,200
2026-03-25	0.500	0.500	0.500	0.500	0.481	2,400
2026-03-18	0.500	0.500	0.500	0.500	0.481	2,200
2026-03-16	0.500	0.500	0.500	0.500	0.481	100
2026-03-12	0.500	0.500	0.500	0.500	0.481	600
2026-03-11	0.500	0.500	0.500	0.500	0.481	1,900
2026-03-10	0.550	0.550	0.535	0.535	0.515	90,000
2026-03-09	0.550	0.560	0.550	0.560	0.539	20,000
2026-03-05	0.535	0.560	0.535	0.560	0.539	12,300
2026-03-04	0.535	0.535	0.535	0.535	0.515	82,200
2026-03-03	0.535	0.535	0.535	0.535	0.515	700
2026-03-02	0.535	0.535	0.535	0.535	0.515	52,600
2026-02-26	0.535	0.535	0.535	0.535	0.515	500
2026-02-24	0.535	0.535	0.535	0.535	0.515	12,500
2026-02-23	0.535	0.535	0.535	0.535	0.515	300
2026-02-20	0.535	0.535	0.535	0.535	0.515	300
2026-02-19	0.535	0.535	0.535	0.535	0.515	18,600
2026-02-13	0.535	0.535	0.535	0.535	0.515	600
2026-02-11	0.535	0.535	0.535	0.535	0.515	600
2026-02-10	0.535	0.535	0.535	0.535	0.515	2,000
2026-02-09	0.535	0.535	0.535	0.535	0.515	300
2026-02-06	0.540	0.540	0.540	0.540	0.519	50,000
2026-02-05	0.535	0.535	0.535	0.535	0.515	201,900
2026-02-04	0.535	0.535	0.535	0.535	0.515	10,000
2026-02-03	0.515	0.600	0.515	0.600	0.577	52,700
2026-01-29	0.525	0.525	0.525	0.525	0.505	200
2026-01-28	0.530	0.530	0.525	0.525	0.505	1,700
2026-01-27	0.530	0.530	0.530	0.530	0.510	300
2026-01-26	0.550	0.550	0.550	0.550	0.529	23,400
2026-01-22	0.530	0.530	0.530	0.530	0.510	4,800
2026-01-21	0.600	0.630	0.600	0.600	0.577	1,200
2026-01-20	0.520	0.520	0.520	0.520	0.500	900
2026-01-19	0.525	0.525	0.525	0.525	0.505	5,100
2026-01-16	0.525	0.525	0.525	0.525	0.505	600
2026-01-14	0.520	0.525	0.520	0.525	0.505	2,000
2026-01-12	0.520	0.600	0.520	0.600	0.577	1,100
2026-01-09	0.520	0.520	0.520	0.520	0.500	1,700
2026-01-08	0.520	0.525	0.520	0.525	0.505	3,400
2026-01-07	0.520	0.520	0.520	0.520	0.500	1,400
2026-01-06	0.520	0.520	0.520	0.520	0.500	1,300
2026-01-05	0.520	0.520	0.520	0.520	0.500	1,600
2026-01-02	0.520	0.520	0.520	0.520	0.500	20,000
2025-12-31	0.515	0.520	0.515	0.520	0.500	10,500
2025-12-30	0.515	0.515	0.515	0.515	0.495	3,000
2025-12-29	0.510	0.515	0.510	0.515	0.495	46,100
2025-12-24	0.515	0.515	0.515	0.515	0.495	1,200
2025-12-23	0.515	0.515	0.515	0.515	0.495	1,800
2025-12-22	0.520	0.520	0.520	0.520	0.500	1,700
2025-12-19	0.515	0.515	0.515	0.515	0.495	200
2025-12-18	0.520	0.520	0.515	0.515	0.495	3,400
2025-12-17	0.510	0.515	0.510	0.515	0.495	11,200
2025-12-16	0.505	0.505	0.505	0.505	0.486	500
2025-12-15	0.525	0.525	0.520	0.520	0.500	4,000
2025-12-11	0.520	0.525	0.520	0.520	0.500	15,500
2025-12-10	0.505	0.520	0.500	0.520	0.500	39,500
2025-12-09	0.505	0.505	0.505	0.505	0.486	200
2025-12-08	0.525	0.530	0.520	0.520	0.500	30,000
2025-12-05	0.500	0.560	0.500	0.505	0.486	46,400

← NewerPage 3 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.