OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.220	1.250	1.200	1.220	0.699	6,179,697
2023-08-16	1.170	1.230	1.170	1.220	0.699	8,945,546
2023-08-15	1.150	1.180	1.150	1.170	0.670	5,774,847
2023-08-14	1.160	1.170	1.140	1.140	0.653	2,128,349
2023-08-11	1.140	1.160	1.130	1.150	0.659	2,568,899
2023-08-10	1.140	1.150	1.130	1.140	0.653	3,982,798
2023-08-09	1.150	1.160	1.140	1.140	0.653	1,448,999
2023-08-08	1.140	1.150	1.130	1.140	0.653	1,189,049
2023-08-07	1.160	1.180	1.130	1.130	0.647	4,289,998
2023-08-04	1.110	1.160	1.110	1.160	0.665	4,561,048
2023-08-03	1.090	1.120	1.090	1.110	0.636	3,702,748
2023-08-02	1.090	1.100	1.090	1.100	0.630	1,673,699
2023-08-01	1.100	1.110	1.090	1.090	0.624	1,304,549
2023-07-31	1.120	1.130	1.100	1.100	0.630	1,308,749
2023-07-28	1.090	1.110	1.090	1.110	0.636	1,256,999
2023-07-27	1.110	1.120	1.090	1.090	0.624	1,867,199
2023-07-26	1.120	1.140	1.110	1.110	0.636	11,409,895
2023-07-25	1.110	1.120	1.100	1.110	0.636	6,289,647
2023-07-24	1.080	1.110	1.070	1.100	0.630	6,223,047
2023-07-21	1.070	1.080	1.070	1.070	0.613	3,460,048
2023-07-20	1.080	1.090	1.070	1.070	0.613	5,729,397
2023-07-18	1.070	1.080	1.070	1.080	0.619	2,381,099
2023-07-17	1.070	1.080	1.060	1.060	0.607	3,660,148
2023-07-14	1.070	1.090	1.070	1.070	0.613	4,751,248
2023-07-13	1.070	1.070	1.050	1.070	0.613	1,162,349
2023-07-12	1.060	1.080	1.050	1.050	0.602	3,643,798
2023-07-11	1.070	1.070	1.060	1.060	0.607	743,700
2023-07-10	1.080	1.090	1.050	1.070	0.613	2,889,149
2023-07-07	1.070	1.080	1.070	1.080	0.619	980,550
2023-07-06	1.090	1.090	1.070	1.080	0.619	2,150,849
2023-07-05	1.080	1.110	1.070	1.080	0.619	3,639,298
2023-07-04	1.050	1.080	1.050	1.070	0.613	2,207,999
2023-07-03	1.060	1.080	1.040	1.050	0.602	986,850
2023-06-30	1.070	1.080	1.040	1.060	0.607	2,887,949
2023-06-28	1.080	1.090	1.060	1.070	0.613	954,900
2023-06-27	1.100	1.130	1.070	1.080	0.619	4,128,148
2023-06-26	1.090	1.160	1.090	1.090	0.624	8,240,096
2023-06-23	1.060	1.090	1.060	1.080	0.619	1,079,399
2023-06-22	1.080	1.080	1.070	1.080	0.619	671,400
2023-06-21	1.050	1.110	1.050	1.080	0.619	3,376,648
2023-06-20	1.030	1.090	1.030	1.060	0.607	3,260,248
2023-06-19	1.020	1.030	1.010	1.020	0.584	684,150
2023-06-16	1.010	1.030	1.000	1.030	0.590	1,972,499
2023-06-15	0.995	1.020	0.990	1.020	0.584	435,300
2023-06-14	0.995	1.000	0.990	0.990	0.567	1,131,149
2023-06-13	1.000	1.010	0.990	0.990	0.567	397,200
2023-06-12	1.010	1.010	0.990	1.000	0.573	373,500
2023-06-09	0.990	1.010	0.985	0.995	0.570	843,600
2023-06-08	0.990	0.995	0.990	0.990	0.567	769,050
2023-06-07	0.990	0.990	0.985	0.985	0.564	505,650
2023-06-06	0.980	0.995	0.980	0.990	0.567	176,850
2023-06-02	0.990	0.990	0.980	0.980	0.561	603,300
2023-06-01	0.985	0.990	0.985	0.985	0.564	618,000
2023-05-31	0.980	0.995	0.975	0.985	0.564	1,505,549
2023-05-30	0.975	0.985	0.975	0.975	0.559	1,534,949
2023-05-29	0.980	0.985	0.970	0.975	0.559	2,670,749
2023-05-26	0.965	0.975	0.960	0.970	0.556	1,474,649
2023-05-25	0.965	0.965	0.960	0.965	0.553	178,200
2023-05-24	0.960	0.965	0.960	0.965	0.553	153,900
2023-05-23	0.965	0.970	0.955	0.955	0.547	1,550,399

← NewerPage 14 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.