OSK Ventures International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	0.660	0.670	0.660	0.660	0.615	57,600
2024-05-17	0.640	0.660	0.640	0.660	0.615	26,600
2024-05-16	0.640	0.660	0.640	0.660	0.615	66,200
2024-05-15	0.640	0.660	0.640	0.640	0.596	59,700
2024-05-14	0.630	0.640	0.630	0.630	0.587	3,600
2024-05-13	0.630	0.660	0.630	0.640	0.596	15,500
2024-05-10	0.640	0.660	0.640	0.645	0.601	32,300
2024-05-09	0.625	0.665	0.625	0.660	0.615	127,900
2024-05-08	0.610	0.630	0.610	0.630	0.587	500
2024-05-07	0.610	0.625	0.610	0.610	0.568	12,000
2024-05-06	0.615	0.635	0.615	0.615	0.573	48,400
2024-05-03	0.615	0.635	0.615	0.615	0.573	3,900
2024-05-02	0.640	0.640	0.640	0.640	0.596	3,000
2024-04-30	0.600	0.650	0.600	0.650	0.606	224,000
2024-04-29	0.595	0.610	0.595	0.605	0.564	1,200
2024-04-26	0.600	0.600	0.595	0.595	0.554	3,600
2024-04-25	0.600	0.610	0.600	0.605	0.564	1,800
2024-04-23	0.610	0.610	0.600	0.600	0.559	9,100
2024-04-19	0.610	0.610	0.605	0.610	0.568	6,500
2024-04-18	0.610	0.635	0.595	0.630	0.587	11,600
2024-04-17	0.600	0.610	0.600	0.610	0.568	1,700
2024-04-16	0.600	0.600	0.600	0.600	0.559	27,700
2024-04-15	0.610	0.610	0.610	0.610	0.568	19,700
2024-04-12	0.630	0.635	0.630	0.635	0.592	52,200
2024-04-09	0.620	0.630	0.620	0.630	0.587	37,100
2024-04-08	0.615	0.615	0.615	0.615	0.573	1,800
2024-04-05	0.610	0.620	0.610	0.615	0.573	41,400
2024-04-04	0.610	0.650	0.605	0.635	0.592	20,800
2024-04-03	0.615	0.620	0.610	0.620	0.578	22,100
2024-04-02	0.615	0.620	0.615	0.620	0.578	2,800
2024-04-01	0.620	0.630	0.620	0.630	0.587	137,400
2024-03-29	0.625	0.630	0.625	0.630	0.587	1,000
2024-03-27	0.610	0.610	0.600	0.605	0.564	180,400
2024-03-26	0.610	0.620	0.610	0.620	0.578	22,800
2024-03-25	0.640	0.640	0.620	0.635	0.592	12,300
2024-03-22	0.620	0.630	0.620	0.630	0.587	273,200
2024-03-21	0.595	0.650	0.575	0.620	0.578	515,600
2024-03-20	0.580	0.580	0.575	0.580	0.541	17,500
2024-03-19	0.580	0.590	0.580	0.585	0.545	44,500
2024-03-18	0.590	0.595	0.590	0.590	0.550	23,100
2024-03-15	0.575	0.575	0.575	0.575	0.536	5,000
2024-03-14	0.590	0.590	0.565	0.565	0.527	102,400
2024-03-13	0.590	0.590	0.590	0.590	0.550	66,200
2024-03-12	0.580	0.600	0.580	0.600	0.559	23,600
2024-03-11	0.580	0.595	0.570	0.580	0.541	27,300
2024-03-08	0.560	0.565	0.560	0.565	0.527	500
2024-03-07	0.560	0.560	0.560	0.560	0.522	44,200
2024-03-05	0.560	0.565	0.560	0.560	0.522	115,600
2024-03-01	0.560	0.560	0.560	0.560	0.522	2,800
2024-02-29	0.555	0.575	0.555	0.575	0.536	4,200
2024-02-28	0.575	0.575	0.575	0.575	0.536	38,400
2024-02-27	0.575	0.575	0.575	0.575	0.536	3,300
2024-02-26	0.570	0.595	0.570	0.585	0.545	10,500
2024-02-23	0.600	0.600	0.585	0.585	0.545	9,000
2024-02-22	0.585	0.610	0.585	0.600	0.559	460,300
2024-02-21	0.600	0.600	0.575	0.600	0.559	21,900
2024-02-20	0.585	0.600	0.580	0.600	0.559	208,400
2024-02-19	0.575	0.585	0.575	0.585	0.545	384,200
2024-02-16	0.575	0.575	0.575	0.575	0.536	5,000
2024-02-15	0.565	0.575	0.565	0.575	0.536	55,400

← NewerPage 9 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.