OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.510	1.510	1.490	1.500	0.881	1,510,199
2024-02-09	1.500	1.510	1.490	1.510	0.887	1,014,450
2024-02-08	1.480	1.500	1.480	1.500	0.881	1,578,749
2024-02-07	1.500	1.500	1.480	1.480	0.869	419,250
2024-02-06	1.480	1.500	1.470	1.500	0.881	1,265,099
2024-02-05	1.510	1.520	1.480	1.480	0.869	1,611,899
2024-02-02	1.520	1.520	1.500	1.500	0.881	2,792,549
2024-01-31	1.550	1.550	1.520	1.520	0.892	1,938,899
2024-01-30	1.540	1.550	1.490	1.550	0.910	5,685,297
2024-01-29	1.550	1.550	1.510	1.530	0.898	1,993,049
2024-01-26	1.530	1.550	1.510	1.550	0.910	3,524,248
2024-01-24	1.500	1.540	1.500	1.540	0.904	4,722,748
2024-01-23	1.500	1.520	1.490	1.490	0.875	3,692,098
2024-01-22	1.490	1.530	1.470	1.480	0.869	5,635,047
2024-01-19	1.440	1.480	1.440	1.480	0.869	3,850,048
2024-01-18	1.460	1.480	1.420	1.440	0.845	3,822,448
2024-01-17	1.460	1.480	1.440	1.460	0.857	3,138,449
2024-01-16	1.450	1.490	1.440	1.460	0.857	5,074,648
2024-01-15	1.410	1.460	1.410	1.450	0.851	4,603,198
2024-01-12	1.410	1.460	1.390	1.410	0.828	6,720,147
2024-01-11	1.430	1.450	1.380	1.400	0.822	3,415,498
2024-01-10	1.450	1.460	1.410	1.420	0.834	2,604,899
2024-01-09	1.390	1.470	1.390	1.450	0.851	7,078,497
2024-01-08	1.400	1.410	1.380	1.390	0.816	3,778,648
2024-01-05	1.350	1.400	1.350	1.380	0.810	3,959,998
2024-01-04	1.300	1.360	1.300	1.350	0.793	5,455,947
2024-01-03	1.290	1.320	1.280	1.310	0.769	6,138,747
2024-01-02	1.240	1.290	1.240	1.280	0.752	4,414,498
2023-12-29	1.250	1.260	1.240	1.240	0.728	1,865,399
2023-12-28	1.240	1.250	1.240	1.250	0.734	1,280,999
2023-12-27	1.230	1.240	1.230	1.240	0.728	707,850
2023-12-26	1.230	1.260	1.230	1.240	0.728	1,974,899
2023-12-22	1.220	1.230	1.220	1.220	0.716	824,850
2023-12-21	1.220	1.230	1.220	1.220	0.716	337,650
2023-12-20	1.230	1.240	1.220	1.220	0.716	1,507,949
2023-12-19	1.220	1.240	1.220	1.230	0.722	1,709,999
2023-12-18	1.220	1.230	1.220	1.220	0.716	534,300
2023-12-15	1.240	1.240	1.220	1.220	0.716	2,127,149
2023-12-14	1.220	1.240	1.210	1.240	0.728	1,613,549
2023-12-13	1.220	1.230	1.210	1.210	0.710	2,363,849
2023-12-12	1.230	1.230	1.220	1.220	0.716	957,000
2023-12-11	1.220	1.240	1.220	1.230	0.722	922,500
2023-12-08	1.220	1.230	1.220	1.220	0.716	486,300
2023-12-07	1.230	1.230	1.220	1.230	0.722	383,250
2023-12-06	1.220	1.230	1.210	1.220	0.716	245,850
2023-12-05	1.210	1.230	1.210	1.220	0.716	712,800
2023-12-04	1.210	1.230	1.210	1.210	0.710	974,550
2023-12-01	1.220	1.220	1.210	1.210	0.710	1,168,649
2023-11-30	1.240	1.240	1.210	1.210	0.710	1,096,949
2023-11-29	1.230	1.240	1.220	1.240	0.728	577,950
2023-11-28	1.230	1.240	1.220	1.230	0.722	816,750
2023-11-27	1.230	1.240	1.200	1.220	0.716	2,851,649
2023-11-24	1.220	1.230	1.210	1.230	0.722	690,750
2023-11-23	1.230	1.240	1.220	1.230	0.722	699,750
2023-11-22	1.240	1.240	1.220	1.230	0.722	757,350
2023-11-21	1.240	1.250	1.220	1.240	0.728	1,587,449
2023-11-20	1.220	1.240	1.210	1.240	0.728	910,950
2023-11-17	1.200	1.220	1.200	1.220	0.716	1,046,250
2023-11-16	1.210	1.220	1.190	1.200	0.705	1,360,349
2023-11-15	1.200	1.220	1.190	1.210	0.710	1,139,249

← NewerPage 12 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.