OSK Ventures International Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-04	0.500	0.500	0.500	0.500	0.481	100
2025-12-03	0.530	0.530	0.530	0.530	0.510	700
2025-12-02	0.530	0.530	0.530	0.530	0.510	300
2025-12-01	0.540	0.540	0.540	0.540	0.519	3,000
2025-11-27	0.570	0.580	0.570	0.570	0.548	16,900
2025-11-25	0.575	0.575	0.575	0.575	0.553	15,000
2025-11-24	0.575	0.575	0.575	0.575	0.553	10,300
2025-11-19	0.585	0.585	0.585	0.585	0.563	11,400
2025-11-17	0.590	0.600	0.590	0.590	0.568	1,000
2025-11-14	0.580	0.650	0.580	0.600	0.577	25,100
2025-11-13	0.580	0.600	0.580	0.580	0.558	7,500
2025-11-11	0.585	0.585	0.580	0.580	0.558	3,100
2025-11-10	0.595	0.600	0.580	0.580	0.558	7,600
2025-11-07	0.580	0.595	0.580	0.595	0.572	11,100
2025-11-06	0.580	0.590	0.580	0.590	0.568	6,700
2025-11-05	0.580	0.590	0.580	0.580	0.558	600
2025-11-04	0.590	0.600	0.590	0.590	0.568	1,800
2025-11-03	0.580	0.595	0.580	0.595	0.572	1,800
2025-10-31	0.580	0.580	0.580	0.580	0.558	800
2025-10-28	0.580	0.650	0.580	0.580	0.558	1,900
2025-10-27	0.580	0.590	0.580	0.580	0.558	6,900
2025-10-23	0.580	0.580	0.580	0.580	0.558	500
2025-10-22	0.580	0.580	0.580	0.580	0.558	1,000
2025-10-21	0.600	0.610	0.600	0.610	0.587	39,500

← NewerPage 4 of 4 · 204 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.