OSK Ventures International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.575	0.575	0.575	0.575	0.553	22,100
2025-08-14	0.565	0.580	0.565	0.565	0.544	13,200
2025-08-13	0.585	0.585	0.565	0.565	0.544	4,500
2025-08-12	0.585	0.585	0.585	0.585	0.563	4,400
2025-08-11	0.600	0.610	0.590	0.590	0.568	7,200
2025-08-08	0.600	0.600	0.600	0.600	0.577	152,100
2025-08-07	0.590	0.590	0.590	0.590	0.568	1,900
2025-08-06	0.590	0.600	0.590	0.600	0.577	121,500
2025-08-05	0.575	0.595	0.575	0.595	0.572	2,000
2025-08-04	0.565	0.580	0.565	0.580	0.558	30,300
2025-08-01	0.560	0.585	0.555	0.560	0.539	6,000
2025-07-31	0.550	0.575	0.550	0.550	0.529	62,200
2025-07-30	0.545	0.545	0.540	0.540	0.519	14,300
2025-07-29	0.545	0.550	0.545	0.545	0.524	1,700
2025-07-28	0.600	0.600	0.590	0.590	0.568	56,000
2025-07-25	0.545	0.560	0.545	0.560	0.539	90,700
2025-07-24	0.545	0.545	0.545	0.545	0.524	23,800
2025-07-23	0.545	0.550	0.545	0.550	0.529	38,500
2025-07-22	0.545	0.545	0.545	0.545	0.524	67,500
2025-07-21	0.540	0.545	0.540	0.545	0.524	500
2025-07-18	0.540	0.540	0.540	0.540	0.519	100
2025-07-17	0.540	0.550	0.540	0.550	0.529	7,600
2025-07-16	0.560	0.600	0.550	0.600	0.577	33,700
2025-07-15	0.535	0.540	0.535	0.540	0.519	2,500
2025-07-14	0.530	0.530	0.530	0.530	0.510	4,900
2025-07-11	0.530	0.540	0.530	0.540	0.519	1,000
2025-07-10	0.530	0.530	0.530	0.530	0.510	700
2025-07-09	0.525	0.585	0.525	0.585	0.563	300
2025-07-08	0.535	0.580	0.535	0.535	0.515	1,400
2025-07-07	0.515	0.515	0.515	0.515	0.495	500
2025-07-03	0.500	0.530	0.500	0.515	0.495	75,500
2025-07-02	0.525	0.540	0.525	0.540	0.519	1,300
2025-07-01	0.530	0.550	0.525	0.550	0.529	15,300
2025-06-26	0.525	0.525	0.525	0.525	0.505	800
2025-06-24	0.520	0.520	0.520	0.520	0.500	1,000
2025-06-23	0.510	0.515	0.510	0.515	0.495	6,000
2025-06-20	0.520	0.520	0.520	0.520	0.500	200
2025-06-19	0.520	0.520	0.520	0.520	0.500	300
2025-06-18	0.520	0.520	0.520	0.520	0.500	3,300
2025-06-17	0.540	0.540	0.520	0.520	0.500	1,200
2025-06-16	0.540	0.540	0.540	0.540	0.519	15,000
2025-06-13	0.540	0.540	0.540	0.540	0.519	400
2025-06-12	0.540	0.540	0.540	0.540	0.519	1,800
2025-06-11	0.535	0.535	0.535	0.535	0.515	2,200
2025-06-05	0.535	0.535	0.535	0.535	0.515	300
2025-06-04	0.535	0.535	0.535	0.535	0.515	500
2025-05-28	0.560	0.560	0.560	0.560	0.539	300
2025-05-27	0.560	0.560	0.560	0.560	0.539	27,500
2025-05-26	0.570	0.585	0.570	0.585	0.563	5,500
2025-05-22	0.570	0.595	0.570	0.595	0.572	1,100
2025-05-21	0.590	0.630	0.590	0.630	0.606	2,600
2025-05-20	0.590	0.595	0.590	0.595	0.572	8,300
2025-05-19	0.600	0.600	0.595	0.595	0.572	9,300
2025-05-16	0.600	0.610	0.600	0.600	0.577	10,200
2025-05-15	0.590	0.650	0.590	0.610	0.587	163,100
2025-05-14	0.590	0.595	0.590	0.595	0.572	146,000
2025-05-13	0.570	0.585	0.570	0.585	0.563	25,800
2025-05-09	0.550	0.575	0.550	0.575	0.553	25,700
2025-05-08	0.530	0.545	0.530	0.545	0.524	2,100
2025-05-06	0.520	0.555	0.520	0.555	0.534	600

← NewerPage 5 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.