OSK Ventures International Bhd historical data

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

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
2025-10-17	0.600	0.600	0.600	0.600	0.577	30,100
2025-10-16	0.600	0.600	0.600	0.600	0.577	1,000
2025-10-14	0.610	0.610	0.610	0.610	0.587	200
2025-10-13	0.600	0.640	0.600	0.620	0.596	2,900
2025-10-10	0.610	0.610	0.610	0.610	0.587	200
2025-10-09	0.610	0.620	0.610	0.620	0.596	59,300
2025-10-08	0.600	0.620	0.600	0.610	0.587	40,600
2025-10-07	0.620	0.620	0.620	0.620	0.596	34,800
2025-10-06	0.600	0.610	0.600	0.605	0.582	1,200
2025-10-03	0.600	0.605	0.600	0.605	0.582	2,400
2025-10-02	0.600	0.600	0.600	0.600	0.577	2,100
2025-10-01	0.600	0.640	0.600	0.620	0.596	60,500
2025-09-30	0.620	0.625	0.620	0.620	0.596	15,500
2025-09-29	0.610	0.610	0.610	0.610	0.587	2,400
2025-09-26	0.600	0.605	0.600	0.600	0.577	1,000
2025-09-25	0.630	0.630	0.630	0.630	0.606	9,700
2025-09-24	0.600	0.625	0.600	0.620	0.596	20,000
2025-09-23	0.600	0.600	0.600	0.600	0.577	1,300
2025-09-22	0.600	0.640	0.600	0.640	0.616	9,700
2025-09-19	0.620	0.665	0.620	0.640	0.616	58,800
2025-09-18	0.600	0.600	0.600	0.600	0.577	19,800
2025-09-17	0.585	0.585	0.585	0.585	0.563	2,600
2025-09-10	0.610	0.610	0.610	0.610	0.587	16,600
2025-09-09	0.600	0.625	0.600	0.620	0.596	124,400
2025-09-08	0.575	0.670	0.575	0.610	0.587	186,100
2025-09-04	0.570	0.570	0.570	0.570	0.548	2,200
2025-09-03	0.565	0.590	0.565	0.570	0.548	5,000
2025-09-02	0.565	0.565	0.565	0.565	0.544	900
2025-08-28	0.595	0.595	0.595	0.595	0.572	5,000
2025-08-27	0.570	0.600	0.570	0.595	0.572	4,900
2025-08-26	0.565	0.565	0.565	0.565	0.544	1,000
2025-08-25	0.565	0.565	0.565	0.565	0.544	900
2025-08-22	0.565	0.565	0.565	0.565	0.544	31,100
2025-08-21	0.565	0.565	0.565	0.565	0.544	8,600
2025-08-20	0.565	0.565	0.565	0.565	0.544	2,900
2025-08-19	0.565	0.565	0.565	0.565	0.544	200

← NewerPage 4 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.