OSK Ventures International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-19	0.550	0.550	0.550	0.550	0.529	15,600
2024-12-18	0.600	0.600	0.560	0.560	0.539	2,000
2024-12-17	0.555	0.555	0.550	0.550	0.529	16,000
2024-12-13	0.550	0.550	0.550	0.550	0.529	1,900
2024-12-12	0.550	0.550	0.550	0.550	0.529	600
2024-12-11	0.550	0.550	0.550	0.550	0.529	100
2024-12-10	0.550	0.550	0.550	0.550	0.529	100
2024-12-09	0.550	0.550	0.550	0.550	0.529	7,500
2024-12-05	0.550	0.550	0.550	0.550	0.529	10,000
2024-12-04	0.550	0.550	0.550	0.550	0.529	1,800
2024-12-02	0.560	0.560	0.555	0.560	0.539	12,000
2024-11-29	0.550	0.600	0.550	0.590	0.568	5,400
2024-11-27	0.525	0.525	0.525	0.525	0.505	300
2024-11-26	0.525	0.525	0.525	0.525	0.505	100
2024-11-25	0.525	0.525	0.525	0.525	0.505	2,800
2024-11-22	0.530	0.530	0.530	0.530	0.510	18,500
2024-11-20	0.530	0.530	0.530	0.530	0.510	100
2024-11-19	0.530	0.540	0.530	0.540	0.519	16,600
2024-11-14	0.530	0.530	0.530	0.530	0.510	1,500
2024-11-13	0.530	0.530	0.530	0.530	0.510	100
2024-11-11	0.530	0.535	0.530	0.535	0.515	13,000
2024-11-08	0.530	0.580	0.530	0.550	0.529	72,300
2024-11-07	0.530	0.530	0.530	0.530	0.510	2,500
2024-11-06	0.525	0.530	0.525	0.530	0.510	4,900
2024-10-30	0.575	0.575	0.520	0.520	0.500	1,100
2024-10-29	0.575	0.575	0.575	0.575	0.553	1,100
2024-10-28	0.575	0.575	0.575	0.575	0.553	57,400
2024-10-24	0.575	0.575	0.575	0.575	0.553	500
2024-10-23	0.575	0.575	0.575	0.575	0.553	1,200
2024-10-22	0.575	0.575	0.575	0.575	0.553	400
2024-10-21	0.575	0.575	0.575	0.575	0.553	4,000
2024-10-18	0.575	0.575	0.575	0.575	0.553	300
2024-10-17	0.590	0.590	0.590	0.590	0.568	2,100
2024-10-16	0.600	0.600	0.600	0.600	0.577	1,000
2024-10-15	0.575	0.575	0.575	0.575	0.553	100
2024-10-14	0.600	0.600	0.600	0.600	0.577	50,000
2024-10-11	0.575	0.575	0.575	0.575	0.553	700
2024-10-10	0.575	0.600	0.575	0.600	0.577	52,400
2024-10-08	0.575	0.575	0.575	0.575	0.553	5,600
2024-10-07	0.575	0.575	0.575	0.575	0.553	600
2024-10-04	0.590	0.590	0.590	0.590	0.568	40,000
2024-10-03	0.590	0.590	0.590	0.590	0.568	1,100
2024-10-02	0.590	0.600	0.590	0.590	0.568	10,600
2024-10-01	0.590	0.590	0.590	0.590	0.568	1,700
2024-09-25	0.590	0.590	0.590	0.590	0.568	2,800
2024-09-24	0.590	0.590	0.590	0.590	0.568	300
2024-09-23	0.590	0.590	0.590	0.590	0.568	1,200
2024-09-20	0.590	0.590	0.590	0.590	0.568	2,100
2024-09-19	0.600	0.620	0.590	0.590	0.568	4,400
2024-09-18	0.590	0.590	0.590	0.590	0.568	300
2024-09-17	0.590	0.645	0.590	0.645	0.620	1,000
2024-09-12	0.610	0.610	0.590	0.590	0.568	90,500
2024-09-11	0.610	0.610	0.610	0.610	0.587	700
2024-09-09	0.610	0.610	0.610	0.610	0.587	700
2024-09-06	0.590	0.610	0.590	0.610	0.587	9,900
2024-09-04	0.590	0.595	0.590	0.590	0.568	1,700
2024-09-03	0.600	0.600	0.595	0.595	0.572	2,500
2024-08-28	0.580	0.645	0.580	0.645	0.620	1,000
2024-08-27	0.620	0.620	0.600	0.620	0.596	91,300
2024-08-26	0.610	0.610	0.610	0.610	0.587	1,100

← NewerPage 7 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.