OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.500	1.520	1.490	1.510	0.911	962,400
2024-08-08	1.470	1.490	1.460	1.490	0.899	1,044,600
2024-08-07	1.470	1.500	1.430	1.470	0.887	1,965,149
2024-08-06	1.400	1.480	1.390	1.460	0.881	4,138,198
2024-08-05	1.530	1.530	1.410	1.430	0.863	6,287,097
2024-08-02	1.580	1.580	1.560	1.570	0.947	1,287,899
2024-08-01	1.590	1.600	1.580	1.590	0.959	471,150
2024-07-31	1.580	1.590	1.570	1.580	0.953	809,850
2024-07-30	1.580	1.590	1.570	1.570	0.947	826,500
2024-07-29	1.570	1.590	1.570	1.570	0.947	344,250
2024-07-26	1.580	1.580	1.560	1.560	0.941	1,092,449
2024-07-25	1.580	1.580	1.560	1.580	0.953	604,500
2024-07-24	1.590	1.590	1.580	1.580	0.953	366,150
2024-07-23	1.580	1.600	1.580	1.590	0.959	499,800
2024-07-22	1.600	1.610	1.560	1.580	0.953	978,600
2024-07-19	1.590	1.600	1.590	1.600	0.965	303,750
2024-07-18	1.580	1.600	1.580	1.600	0.965	710,550
2024-07-17	1.580	1.600	1.580	1.590	0.959	759,000
2024-07-16	1.610	1.610	1.580	1.590	0.959	1,117,949
2024-07-15	1.600	1.620	1.590	1.610	0.972	1,725,899
2024-07-12	1.580	1.610	1.580	1.590	0.959	580,050
2024-07-11	1.580	1.600	1.570	1.570	0.947	1,598,549
2024-07-10	1.590	1.590	1.560	1.570	0.947	974,550
2024-07-09	1.610	1.610	1.570	1.590	0.959	706,800
2024-07-05	1.590	1.610	1.580	1.610	0.972	796,950
2024-07-04	1.600	1.600	1.580	1.590	0.959	213,450
2024-07-03	1.570	1.600	1.570	1.600	0.965	982,200
2024-07-02	1.580	1.580	1.560	1.570	0.947	521,850
2024-07-01	1.590	1.590	1.560	1.580	0.953	536,400
2024-06-28	1.510	1.590	1.510	1.590	0.959	2,059,049
2024-06-27	1.550	1.550	1.520	1.520	0.917	1,355,849
2024-06-26	1.550	1.560	1.530	1.550	0.935	1,061,999
2024-06-25	1.560	1.570	1.550	1.550	0.935	2,027,249
2024-06-24	1.580	1.580	1.550	1.570	0.947	2,174,849
2024-06-21	1.580	1.600	1.580	1.580	0.953	1,198,199
2024-06-20	1.620	1.620	1.580	1.580	0.953	1,369,049
2024-06-19	1.600	1.620	1.590	1.600	0.965	2,302,349
2024-06-18	1.580	1.600	1.580	1.600	0.965	2,950,799
2024-06-14	1.600	1.610	1.580	1.580	0.953	1,321,649
2024-06-13	1.590	1.610	1.580	1.590	0.959	2,156,699
2024-06-12	1.620	1.630	1.570	1.580	0.953	3,456,448
2024-06-11	1.600	1.630	1.600	1.610	0.972	2,528,849
2024-06-10	1.590	1.610	1.590	1.600	0.965	1,238,399
2024-06-07	1.590	1.610	1.580	1.590	0.959	2,523,599
2024-06-06	1.570	1.590	1.570	1.580	0.953	2,268,449
2024-06-05	1.580	1.590	1.550	1.560	0.941	2,409,149
2024-06-04	1.580	1.590	1.560	1.580	0.953	3,801,598
2024-05-31	1.660	1.660	1.570	1.570	0.947	24,321,138
2024-05-30	1.640	1.670	1.620	1.660	1.002	5,578,947
2024-05-29	1.650	1.660	1.610	1.630	0.984	6,128,997
2024-05-28	1.700	1.700	1.630	1.650	0.996	4,493,848
2024-05-27	1.680	1.720	1.670	1.700	1.026	4,026,448
2024-05-24	1.690	1.690	1.660	1.680	1.014	3,129,599
2024-05-23	1.680	1.700	1.670	1.700	1.026	4,616,548
2024-05-21	1.680	1.700	1.670	1.680	1.014	2,513,249
2024-05-20	1.650	1.690	1.650	1.680	1.014	3,681,298
2024-05-17	1.670	1.690	1.630	1.640	0.990	5,817,747
2024-05-16	1.640	1.680	1.620	1.670	1.008	4,973,098
2024-05-15	1.630	1.660	1.620	1.630	0.984	7,357,646
2024-05-14	1.610	1.630	1.590	1.610	0.972	3,432,148

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0300 MYR
2026-05-14	0.0350 MYR
2025-09-18	0.0250 MYR
2025-05-19	0.0500 MYR
2024-09-19	0.0300 MYR
2024-04-22	0.0400 MYR
2023-09-14	0.0300 MYR
2023-04-25	0.0400 MYR
2022-09-14	0.0200 MYR
2022-04-25	0.0400 MYR
2021-09-13	0.0100 MYR
2021-04-23	0.0300 MYR
2020-09-14	0.0100 MYR
2020-06-17	0.0300 MYR
2019-09-17	0.0200 MYR
2019-05-06	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.