OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.190	1.200	1.180	1.190	0.699	803,400
2023-11-10	1.180	1.200	1.180	1.190	0.699	1,275,899
2023-11-09	1.180	1.200	1.180	1.190	0.699	716,550
2023-11-08	1.180	1.200	1.180	1.180	0.693	722,400
2023-11-07	1.180	1.190	1.180	1.180	0.693	394,200
2023-11-06	1.190	1.190	1.170	1.180	0.693	944,550
2023-11-03	1.180	1.190	1.170	1.180	0.693	500,400
2023-11-02	1.160	1.190	1.160	1.190	0.699	1,052,550
2023-11-01	1.170	1.180	1.140	1.170	0.687	3,501,748
2023-10-31	1.190	1.200	1.180	1.180	0.693	1,097,099
2023-10-30	1.190	1.210	1.180	1.190	0.699	1,357,199
2023-10-27	1.180	1.210	1.170	1.200	0.705	2,330,549
2023-10-26	1.180	1.200	1.170	1.180	0.693	920,850
2023-10-25	1.190	1.190	1.170	1.190	0.699	649,500
2023-10-24	1.170	1.180	1.160	1.170	0.687	1,184,399
2023-10-23	1.160	1.170	1.140	1.170	0.687	4,688,698
2023-10-20	1.160	1.170	1.150	1.160	0.681	2,181,749
2023-10-19	1.190	1.200	1.160	1.160	0.681	3,683,398
2023-10-18	1.200	1.200	1.180	1.190	0.699	2,094,749
2023-10-17	1.200	1.210	1.180	1.200	0.705	2,262,299
2023-10-16	1.220	1.230	1.190	1.200	0.705	3,241,198
2023-10-13	1.200	1.230	1.200	1.220	0.716	1,928,249
2023-10-12	1.200	1.210	1.190	1.200	0.705	1,307,699
2023-10-11	1.180	1.200	1.180	1.200	0.705	979,050
2023-10-10	1.170	1.190	1.150	1.180	0.693	3,025,799
2023-10-09	1.190	1.200	1.170	1.180	0.693	1,890,749
2023-10-06	1.190	1.190	1.180	1.190	0.699	599,250
2023-10-05	1.180	1.210	1.170	1.190	0.699	4,036,198
2023-10-04	1.200	1.210	1.170	1.180	0.693	1,895,399
2023-10-03	1.200	1.220	1.190	1.200	0.705	2,631,599
2023-10-02	1.230	1.250	1.200	1.220	0.716	3,386,398
2023-09-29	1.220	1.240	1.220	1.220	0.716	1,929,899
2023-09-27	1.230	1.240	1.220	1.220	0.716	1,684,499
2023-09-26	1.250	1.260	1.230	1.240	0.728	1,120,949
2023-09-25	1.250	1.270	1.250	1.250	0.734	1,018,650
2023-09-22	1.250	1.260	1.230	1.250	0.734	1,832,549
2023-09-21	1.250	1.270	1.240	1.260	0.740	1,410,899
2023-09-20	1.250	1.270	1.250	1.250	0.734	1,844,249
2023-09-19	1.250	1.260	1.240	1.250	0.734	1,282,499
2023-09-18	1.260	1.270	1.230	1.240	0.728	2,070,749
2023-09-15	1.220	1.260	1.200	1.260	0.740	7,774,646
2023-09-14	1.210	1.230	1.200	1.210	0.710	2,008,049
2023-09-13	1.230	1.250	1.220	1.240	0.710	3,005,549
2023-09-12	1.230	1.250	1.220	1.230	0.705	2,907,899
2023-09-11	1.260	1.260	1.220	1.220	0.699	2,369,549
2023-09-08	1.250	1.260	1.240	1.250	0.716	1,819,949
2023-09-07	1.240	1.260	1.230	1.250	0.716	2,785,799
2023-09-06	1.210	1.250	1.210	1.250	0.716	2,555,549
2023-09-05	1.210	1.230	1.200	1.210	0.693	3,981,298
2023-09-04	1.230	1.230	1.180	1.220	0.699	9,773,095
2023-09-01	1.230	1.260	1.210	1.220	0.699	5,760,297
2023-08-30	1.250	1.250	1.220	1.230	0.705	5,694,597
2023-08-29	1.260	1.300	1.230	1.260	0.722	10,670,395
2023-08-28	1.230	1.270	1.230	1.260	0.722	4,814,848
2023-08-25	1.210	1.230	1.210	1.220	0.699	2,736,449
2023-08-24	1.220	1.230	1.200	1.210	0.693	1,541,549
2023-08-23	1.230	1.230	1.210	1.220	0.699	2,391,599
2023-08-22	1.230	1.230	1.210	1.210	0.693	2,740,499
2023-08-21	1.220	1.250	1.210	1.220	0.699	4,492,198
2023-08-18	1.210	1.240	1.200	1.220	0.699	9,045,896

← NewerPage 13 of 21 · 1,228 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.