OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.900	0.905	0.890	0.890	0.489	88,650
2022-11-16	0.895	0.905	0.890	0.905	0.497	21,900
2022-11-15	0.890	0.910	0.885	0.910	0.500	270,450
2022-11-14	0.880	0.900	0.880	0.895	0.492	175,500
2022-11-11	0.890	0.895	0.890	0.895	0.492	274,800
2022-11-10	0.885	0.890	0.880	0.890	0.489	235,650
2022-11-09	0.880	0.885	0.880	0.880	0.483	108,900
2022-11-08	0.885	0.890	0.875	0.880	0.483	45,750
2022-11-07	0.875	0.895	0.875	0.895	0.492	662,850
2022-11-04	0.880	0.885	0.875	0.885	0.486	437,100
2022-11-03	0.880	0.885	0.875	0.880	0.483	1,608,299
2022-11-02	0.890	0.890	0.880	0.885	0.486	103,650
2022-11-01	0.880	0.890	0.880	0.890	0.489	70,050
2022-10-31	0.885	0.890	0.880	0.890	0.489	331,650
2022-10-28	0.885	0.885	0.880	0.885	0.486	110,550
2022-10-27	0.875	0.880	0.870	0.880	0.483	376,200
2022-10-26	0.870	0.875	0.870	0.875	0.481	334,050
2022-10-25	0.865	0.870	0.865	0.870	0.478	171,150
2022-10-21	0.860	0.865	0.855	0.865	0.475	145,800
2022-10-20	0.865	0.865	0.850	0.865	0.475	1,792,499
2022-10-19	0.860	0.865	0.855	0.860	0.473	209,850
2022-10-18	0.865	0.865	0.845	0.860	0.473	1,784,549
2022-10-17	0.860	0.865	0.855	0.860	0.473	55,350
2022-10-14	0.865	0.865	0.855	0.855	0.470	240,450
2022-10-13	0.860	0.870	0.860	0.860	0.473	487,950
2022-10-12	0.865	0.870	0.860	0.865	0.475	312,000
2022-10-11	0.870	0.875	0.865	0.865	0.475	79,800
2022-10-07	0.880	0.880	0.865	0.870	0.478	439,350
2022-10-06	0.870	0.880	0.870	0.870	0.478	105,900
2022-10-05	0.870	0.880	0.860	0.870	0.478	469,650
2022-10-04	0.870	0.880	0.870	0.880	0.483	110,100
2022-10-03	0.860	0.870	0.860	0.870	0.478	64,950
2022-09-30	0.875	0.880	0.860	0.865	0.475	580,050
2022-09-29	0.880	0.885	0.865	0.875	0.481	469,500
2022-09-28	0.885	0.890	0.880	0.890	0.489	314,100
2022-09-27	0.890	0.890	0.885	0.890	0.489	257,700
2022-09-26	0.885	0.890	0.885	0.885	0.486	1,758,149
2022-09-23	0.890	0.890	0.890	0.890	0.489	57,750
2022-09-22	0.890	0.890	0.885	0.890	0.489	62,400
2022-09-21	0.890	0.890	0.885	0.885	0.486	149,850
2022-09-20	0.890	0.890	0.885	0.890	0.489	1,450,349
2022-09-19	0.890	0.895	0.885	0.890	0.489	131,100
2022-09-15	0.920	0.920	0.890	0.890	0.489	2,912,699
2022-09-14	0.910	0.915	0.900	0.910	0.500	407,700
2022-09-13	0.940	0.940	0.935	0.935	0.503	245,850
2022-09-12	0.945	0.945	0.940	0.945	0.508	442,950
2022-09-09	0.935	0.945	0.935	0.940	0.505	347,700
2022-09-08	0.935	0.940	0.935	0.935	0.503	192,150
2022-09-07	0.940	0.940	0.910	0.930	0.500	1,095,299
2022-09-06	0.935	0.935	0.930	0.935	0.503	384,450
2022-09-05	0.930	0.935	0.930	0.935	0.503	109,650
2022-09-02	0.930	0.935	0.930	0.930	0.500	71,700
2022-09-01	0.930	0.940	0.930	0.930	0.500	1,043,850
2022-08-30	0.935	0.940	0.930	0.930	0.500	285,450
2022-08-29	0.925	0.940	0.925	0.930	0.500	147,900
2022-08-26	0.935	0.935	0.930	0.930	0.500	192,600
2022-08-25	0.940	0.940	0.930	0.930	0.500	191,400
2022-08-24	0.925	0.935	0.925	0.935	0.503	373,950
2022-08-23	0.930	0.935	0.920	0.920	0.495	86,550
2022-08-22	0.930	0.940	0.930	0.935	0.503	56,700

← NewerPage 17 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.