OSK Ventures International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.615	0.650	0.615	0.650	0.625	9,100
2024-08-22	0.630	0.640	0.620	0.640	0.616	11,300
2024-08-21	0.630	0.635	0.610	0.635	0.611	13,900
2024-08-20	0.630	0.670	0.630	0.635	0.611	5,800
2024-08-19	0.660	0.660	0.630	0.635	0.611	14,300
2024-08-16	0.600	0.630	0.600	0.630	0.606	1,800
2024-08-14	0.620	0.620	0.620	0.620	0.596	1,000
2024-08-13	0.620	0.620	0.620	0.620	0.596	4,400
2024-08-12	0.620	0.620	0.620	0.620	0.596	32,800
2024-08-09	0.620	0.620	0.620	0.620	0.596	29,000
2024-08-08	0.610	0.620	0.610	0.620	0.596	45,100
2024-08-07	0.600	0.605	0.600	0.605	0.582	9,200
2024-08-05	0.650	0.650	0.600	0.600	0.577	302,000
2024-08-02	0.660	0.660	0.650	0.650	0.625	91,000
2024-08-01	0.650	0.660	0.650	0.660	0.635	41,600
2024-07-31	0.650	0.660	0.650	0.650	0.625	122,500
2024-07-30	0.650	0.660	0.650	0.650	0.625	29,200
2024-07-29	0.650	0.660	0.650	0.650	0.625	45,600
2024-07-26	0.640	0.650	0.640	0.650	0.625	32,400
2024-07-25	0.635	0.640	0.630	0.640	0.616	28,200
2024-07-24	0.630	0.630	0.630	0.630	0.606	2,600
2024-07-22	0.620	0.620	0.620	0.620	0.596	1,700
2024-07-18	0.625	0.645	0.625	0.630	0.606	25,600
2024-07-17	0.625	0.625	0.625	0.625	0.601	500
2024-07-16	0.620	0.640	0.620	0.640	0.616	2,300
2024-07-15	0.620	0.630	0.620	0.620	0.596	12,000
2024-07-12	0.630	0.630	0.625	0.625	0.601	800
2024-07-11	0.635	0.635	0.620	0.620	0.596	6,600
2024-07-10	0.620	0.640	0.620	0.635	0.611	6,100
2024-07-09	0.620	0.640	0.620	0.620	0.596	6,700
2024-07-05	0.620	0.620	0.620	0.620	0.596	2,000
2024-07-04	0.625	0.625	0.625	0.625	0.601	10,800
2024-07-03	0.640	0.640	0.640	0.640	0.616	100
2024-07-02	0.625	0.640	0.625	0.640	0.616	24,800
2024-07-01	0.620	0.625	0.620	0.625	0.601	13,000
2024-06-28	0.620	0.645	0.620	0.645	0.620	1,700
2024-06-27	0.625	0.650	0.625	0.645	0.620	7,600
2024-06-26	0.625	0.625	0.625	0.625	0.601	100
2024-06-25	0.620	0.650	0.620	0.650	0.625	17,000
2024-06-24	0.630	0.650	0.630	0.650	0.625	2,000
2024-06-21	0.625	0.625	0.625	0.625	0.601	2,100
2024-06-20	0.650	0.650	0.650	0.650	0.625	800
2024-06-18	0.640	0.670	0.640	0.660	0.635	43,500
2024-06-14	0.640	0.650	0.630	0.630	0.606	50,300
2024-06-13	0.670	0.670	0.640	0.640	0.596	1,200
2024-06-12	0.675	0.675	0.670	0.670	0.624	13,900
2024-06-11	0.670	0.700	0.670	0.680	0.634	24,300
2024-06-10	0.655	0.665	0.655	0.665	0.620	2,000
2024-06-07	0.660	0.680	0.660	0.660	0.615	60,900
2024-06-06	0.680	0.680	0.645	0.650	0.606	8,400
2024-06-05	0.640	0.640	0.640	0.640	0.596	1,500
2024-06-04	0.640	0.640	0.635	0.640	0.596	31,000
2024-05-31	0.640	0.640	0.640	0.640	0.596	100
2024-05-30	0.640	0.640	0.640	0.640	0.596	900
2024-05-29	0.635	0.640	0.635	0.640	0.596	3,000
2024-05-28	0.670	0.680	0.665	0.670	0.624	29,500
2024-05-27	0.660	0.680	0.660	0.675	0.629	65,500
2024-05-24	0.645	0.675	0.645	0.675	0.629	1,500
2024-05-23	0.660	0.660	0.660	0.660	0.615	14,600
2024-05-21	0.660	0.660	0.660	0.660	0.615	65,100

← NewerPage 8 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.