OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.540	1.620	1.540	1.610	0.972	5,941,647
2024-05-10	1.520	1.560	1.500	1.550	0.935	5,033,398
2024-05-09	1.520	1.520	1.500	1.510	0.911	1,124,249
2024-05-08	1.510	1.520	1.500	1.510	0.911	1,308,149
2024-05-07	1.490	1.520	1.490	1.510	0.911	3,145,499
2024-05-06	1.460	1.490	1.450	1.490	0.899	2,094,449
2024-05-03	1.450	1.470	1.440	1.440	0.869	1,174,949
2024-05-02	1.460	1.480	1.440	1.440	0.869	1,217,399
2024-04-30	1.470	1.480	1.460	1.460	0.881	915,300
2024-04-29	1.450	1.480	1.450	1.470	0.887	1,422,749
2024-04-26	1.450	1.450	1.430	1.440	0.869	1,007,100
2024-04-25	1.450	1.470	1.440	1.450	0.875	1,019,250
2024-04-24	1.440	1.480	1.440	1.450	0.875	2,156,999
2024-04-23	1.450	1.450	1.420	1.430	0.863	2,439,299
2024-04-22	1.430	1.460	1.420	1.450	0.875	1,480,199
2024-04-19	1.500	1.500	1.460	1.480	0.869	1,652,699
2024-04-18	1.490	1.500	1.480	1.490	0.875	453,300
2024-04-17	1.470	1.490	1.460	1.490	0.875	1,380,899
2024-04-16	1.490	1.490	1.450	1.470	0.863	4,038,298
2024-04-15	1.520	1.520	1.490	1.500	0.881	3,065,099
2024-04-12	1.520	1.540	1.510	1.530	0.898	1,933,799
2024-04-09	1.530	1.540	1.510	1.510	0.887	1,996,649
2024-04-08	1.520	1.530	1.510	1.510	0.887	2,104,049
2024-04-05	1.480	1.530	1.470	1.520	0.892	5,192,548
2024-04-04	1.470	1.490	1.460	1.480	0.869	1,078,799
2024-04-03	1.470	1.480	1.450	1.470	0.863	2,057,549
2024-04-02	1.470	1.480	1.450	1.470	0.863	3,139,799
2024-04-01	1.470	1.480	1.460	1.470	0.863	728,550
2024-03-29	1.470	1.490	1.460	1.470	0.863	1,830,449
2024-03-27	1.500	1.500	1.470	1.470	0.863	3,306,748
2024-03-26	1.480	1.500	1.470	1.490	0.875	1,481,399
2024-03-25	1.480	1.490	1.470	1.480	0.869	1,816,349
2024-03-22	1.490	1.500	1.460	1.480	0.869	2,166,899
2024-03-21	1.470	1.490	1.460	1.490	0.875	1,719,449
2024-03-20	1.490	1.490	1.450	1.470	0.863	1,474,049
2024-03-19	1.470	1.490	1.450	1.470	0.863	2,718,449
2024-03-18	1.440	1.470	1.430	1.460	0.857	1,768,349
2024-03-15	1.430	1.440	1.420	1.440	0.845	806,100
2024-03-14	1.440	1.440	1.420	1.430	0.840	625,350
2024-03-13	1.410	1.440	1.410	1.440	0.845	1,329,149
2024-03-12	1.420	1.420	1.400	1.410	0.828	719,250
2024-03-11	1.430	1.430	1.400	1.410	0.828	1,390,949
2024-03-08	1.440	1.440	1.420	1.430	0.840	793,200
2024-03-07	1.400	1.440	1.390	1.440	0.845	1,592,549
2024-03-06	1.410	1.420	1.390	1.410	0.828	1,512,149
2024-03-05	1.420	1.420	1.400	1.420	0.834	1,113,749
2024-03-04	1.400	1.420	1.400	1.420	0.834	622,350
2024-03-01	1.410	1.420	1.380	1.400	0.822	3,088,649
2024-02-29	1.460	1.460	1.410	1.410	0.828	4,238,548
2024-02-28	1.450	1.460	1.440	1.460	0.857	2,783,699
2024-02-27	1.510	1.510	1.430	1.450	0.851	8,035,796
2024-02-26	1.520	1.530	1.510	1.510	0.887	1,849,199
2024-02-23	1.520	1.530	1.510	1.520	0.892	1,764,899
2024-02-22	1.530	1.530	1.510	1.530	0.898	1,812,749
2024-02-21	1.540	1.540	1.520	1.530	0.898	1,954,799
2024-02-20	1.520	1.570	1.510	1.540	0.904	7,852,496
2024-02-19	1.540	1.550	1.510	1.520	0.892	3,923,998
2024-02-16	1.540	1.550	1.520	1.540	0.904	2,576,549
2024-02-15	1.520	1.550	1.520	1.530	0.898	3,903,598
2024-02-14	1.500	1.520	1.490	1.510	0.887	2,246,999

← NewerPage 11 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.