OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.000	1.000	0.995	0.995	0.547	138,750
2023-02-20	0.995	1.000	0.995	0.995	0.547	129,450
2023-02-17	1.010	1.010	1.000	1.000	0.549	975,900
2023-02-16	1.020	1.020	1.000	1.010	0.555	760,350
2023-02-15	1.020	1.020	1.000	1.020	0.560	704,550
2023-02-14	1.010	1.020	1.010	1.010	0.555	169,500
2023-02-13	1.010	1.020	1.010	1.020	0.560	200,100
2023-02-10	1.020	1.020	1.010	1.010	0.555	547,950
2023-02-09	1.020	1.030	1.020	1.020	0.560	735,750
2023-02-08	1.010	1.030	1.010	1.020	0.560	1,157,849
2023-02-07	1.010	1.010	1.000	1.010	0.555	228,300
2023-02-03	1.010	1.020	1.010	1.010	0.555	359,250
2023-02-02	1.000	1.020	1.000	1.020	0.560	151,950
2023-01-31	1.010	1.010	1.000	1.000	0.549	316,200
2023-01-30	1.010	1.020	1.010	1.020	0.560	272,550
2023-01-27	1.010	1.020	1.000	1.010	0.555	596,550
2023-01-26	1.010	1.030	1.000	1.000	0.549	1,143,149
2023-01-25	1.000	1.010	0.990	1.010	0.555	211,350
2023-01-20	0.990	1.000	0.985	1.000	0.549	525,000
2023-01-19	0.990	1.000	0.985	1.000	0.549	87,000
2023-01-18	0.990	1.000	0.990	1.000	0.549	633,150
2023-01-17	0.990	1.010	0.990	1.000	0.549	1,349,249
2023-01-16	0.995	1.000	0.985	0.990	0.544	808,350
2023-01-13	0.990	0.995	0.985	0.995	0.547	1,609,049
2023-01-12	0.990	0.995	0.985	0.990	0.544	1,279,349
2023-01-11	0.985	0.990	0.985	0.985	0.541	420,150
2023-01-10	0.975	0.995	0.975	0.985	0.541	964,500
2023-01-09	0.975	1.000	0.975	1.000	0.549	639,600
2023-01-06	0.985	0.985	0.975	0.980	0.538	52,800
2023-01-05	0.990	0.990	0.980	0.990	0.544	295,350
2023-01-04	0.990	1.000	0.980	0.985	0.541	368,100
2023-01-03	0.985	0.985	0.975	0.985	0.541	149,850
2022-12-30	0.980	0.990	0.965	0.965	0.530	162,450
2022-12-29	0.980	0.980	0.970	0.970	0.533	131,850
2022-12-28	0.985	0.985	0.965	0.970	0.533	361,800
2022-12-27	1.000	1.000	0.985	0.985	0.541	6,626,397
2022-12-23	0.995	1.010	0.990	1.000	0.549	1,159,349
2022-12-22	0.980	1.010	0.980	0.995	0.547	4,788,298
2022-12-21	0.975	0.980	0.970	0.980	0.538	1,748,849
2022-12-20	0.975	0.975	0.970	0.975	0.536	733,800
2022-12-19	0.960	0.975	0.955	0.975	0.536	291,150
2022-12-16	0.960	0.970	0.950	0.970	0.533	525,150
2022-12-15	0.965	0.975	0.950	0.965	0.530	421,050
2022-12-14	0.980	0.980	0.965	0.965	0.530	720,600
2022-12-13	0.975	0.980	0.960	0.980	0.538	586,800
2022-12-12	0.980	0.980	0.965	0.975	0.536	429,300
2022-12-09	0.945	0.980	0.945	0.980	0.538	3,604,498
2022-12-08	0.935	0.950	0.935	0.945	0.519	2,291,249
2022-12-07	0.925	0.935	0.925	0.935	0.514	413,850
2022-12-06	0.930	0.930	0.920	0.930	0.511	764,700
2022-12-05	0.930	0.930	0.925	0.930	0.511	262,650
2022-12-02	0.925	0.935	0.925	0.935	0.514	1,732,499
2022-12-01	0.925	0.935	0.925	0.930	0.511	1,559,249
2022-11-30	0.930	0.930	0.925	0.925	0.508	336,450
2022-11-29	0.920	0.930	0.910	0.930	0.511	700,050
2022-11-25	0.920	0.920	0.905	0.910	0.500	140,250
2022-11-24	0.905	0.920	0.905	0.915	0.503	989,850
2022-11-23	0.900	0.905	0.895	0.905	0.497	88,800
2022-11-22	0.890	0.905	0.885	0.905	0.497	564,450
2022-11-21	0.880	0.905	0.875	0.900	0.494	308,850

← NewerPage 16 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.