OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.965	0.970	0.960	0.960	0.550	544,500
2023-05-19	0.980	0.980	0.955	0.960	0.550	1,652,849
2023-05-18	0.980	0.980	0.975	0.980	0.561	856,800
2023-05-17	0.980	0.985	0.980	0.985	0.564	170,400
2023-05-16	0.980	0.985	0.980	0.980	0.561	359,700
2023-05-15	0.985	0.985	0.975	0.980	0.561	2,920,649
2023-05-12	0.980	0.980	0.975	0.980	0.561	907,800
2023-05-11	0.980	0.985	0.980	0.980	0.561	354,450
2023-05-10	0.980	0.990	0.975	0.980	0.561	1,099,649
2023-05-09	0.980	0.990	0.970	0.975	0.559	1,563,599
2023-05-08	0.980	0.990	0.970	0.980	0.561	953,100
2023-05-05	0.975	0.985	0.970	0.975	0.559	2,209,349
2023-05-03	0.980	0.980	0.965	0.970	0.556	3,725,848
2023-05-02	0.975	0.975	0.965	0.975	0.559	704,550
2023-04-28	0.970	0.975	0.965	0.970	0.556	1,384,049
2023-04-27	0.970	0.975	0.965	0.970	0.556	846,000
2023-04-26	0.975	0.980	0.970	0.975	0.559	1,397,249
2023-04-25	0.980	0.990	0.970	0.975	0.559	3,322,948
2023-04-20	1.010	1.020	1.000	1.010	0.555	3,888,148
2023-04-19	1.010	1.020	1.010	1.010	0.555	1,882,049
2023-04-18	1.010	1.030	1.000	1.010	0.555	3,402,448
2023-04-17	1.000	1.020	1.000	1.010	0.555	2,709,449
2023-04-14	1.010	1.020	1.000	1.000	0.549	4,551,148
2023-04-13	1.000	1.010	1.000	1.000	0.549	678,750
2023-04-12	1.010	1.030	1.000	1.000	0.549	3,826,498
2023-04-11	1.000	1.010	1.000	1.000	0.549	189,900
2023-04-10	1.010	1.010	0.995	1.000	0.549	1,599,149
2023-04-07	1.010	1.020	0.995	0.995	0.547	4,361,698
2023-04-06	1.010	1.020	0.995	1.000	0.549	3,275,998
2023-04-05	0.995	1.020	0.995	1.010	0.555	7,077,297
2023-04-04	0.995	1.000	0.990	0.995	0.547	4,427,548
2023-04-03	0.995	1.000	0.990	0.995	0.547	3,425,248
2023-03-31	1.000	1.000	0.990	0.995	0.547	1,396,349
2023-03-30	0.995	1.000	0.990	0.995	0.547	1,314,749
2023-03-29	0.990	1.000	0.990	0.995	0.547	590,700
2023-03-28	1.000	1.000	0.990	0.995	0.547	1,021,200
2023-03-27	0.995	1.000	0.990	0.995	0.547	855,450
2023-03-24	0.995	1.000	0.990	0.995	0.547	684,000
2023-03-23	1.000	1.000	0.995	0.995	0.547	1,635,149
2023-03-22	1.000	1.000	0.995	0.995	0.547	680,100
2023-03-21	0.995	1.010	0.995	0.995	0.547	1,165,949
2023-03-20	1.000	1.000	0.995	0.995	0.547	989,700
2023-03-17	1.000	1.010	0.995	1.000	0.549	3,429,148
2023-03-16	0.995	1.010	0.985	0.990	0.544	1,866,599
2023-03-15	1.010	1.020	0.995	1.000	0.549	2,615,849
2023-03-14	1.000	1.010	0.985	0.990	0.544	3,049,799
2023-03-13	1.010	1.010	0.985	1.000	0.549	1,589,849
2023-03-10	1.020	1.020	1.000	1.020	0.560	2,048,399
2023-03-09	1.020	1.030	1.010	1.020	0.560	2,217,749
2023-03-08	1.020	1.040	1.020	1.020	0.560	1,187,699
2023-03-07	1.030	1.030	1.020	1.030	0.566	1,009,800
2023-03-06	1.030	1.040	1.020	1.030	0.566	575,550
2023-03-03	1.020	1.040	1.010	1.030	0.566	1,417,049
2023-03-02	1.030	1.040	1.020	1.030	0.566	829,800
2023-03-01	1.020	1.030	1.010	1.030	0.566	613,950
2023-02-28	1.020	1.030	1.010	1.020	0.560	885,450
2023-02-27	1.010	1.030	1.010	1.020	0.560	1,697,999
2023-02-24	1.020	1.020	1.000	1.000	0.549	112,500
2023-02-23	1.000	1.020	1.000	1.020	0.560	389,400
2023-02-22	0.995	1.000	0.995	1.000	0.549	132,750

← NewerPage 15 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.