OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.935	0.940	0.930	0.930	0.500	348,450
2022-08-18	0.930	0.940	0.930	0.940	0.505	529,800
2022-08-17	0.915	0.930	0.915	0.930	0.500	811,950
2022-08-16	0.905	0.915	0.905	0.910	0.489	438,000
2022-08-15	0.905	0.910	0.900	0.905	0.487	120,000
2022-08-12	0.905	0.915	0.900	0.900	0.484	938,550
2022-08-11	0.910	0.915	0.905	0.905	0.487	347,400
2022-08-10	0.915	0.915	0.910	0.915	0.492	112,800
2022-08-09	0.910	0.915	0.910	0.915	0.492	174,150
2022-08-08	0.910	0.915	0.905	0.915	0.492	119,100
2022-08-05	0.915	0.915	0.905	0.915	0.492	62,700
2022-08-04	0.905	0.910	0.905	0.905	0.487	126,750
2022-08-03	0.900	0.920	0.900	0.905	0.487	96,300
2022-08-02	0.920	0.920	0.905	0.915	0.492	410,850
2022-08-01	0.910	0.920	0.910	0.920	0.495	129,150
2022-07-29	0.910	0.915	0.905	0.905	0.487	212,850
2022-07-28	0.905	0.910	0.905	0.910	0.489	109,200
2022-07-27	0.910	0.910	0.900	0.910	0.489	153,150
2022-07-26	0.900	0.910	0.900	0.905	0.487	55,500
2022-07-25	0.905	0.910	0.900	0.905	0.487	147,150
2022-07-22	0.895	0.910	0.895	0.905	0.487	347,400
2022-07-21	0.900	0.900	0.895	0.895	0.481	340,500
2022-07-20	0.895	0.900	0.895	0.900	0.484	198,150
2022-07-19	0.880	0.900	0.880	0.900	0.484	543,450
2022-07-18	0.880	0.895	0.875	0.895	0.481	247,200
2022-07-15	0.875	0.880	0.870	0.880	0.473	251,550
2022-07-14	0.880	0.880	0.870	0.875	0.470	211,950
2022-07-13	0.875	0.880	0.870	0.880	0.473	405,150
2022-07-12	0.880	0.880	0.870	0.875	0.470	155,850
2022-07-08	0.870	0.880	0.870	0.880	0.473	37,800
2022-07-07	0.875	0.885	0.870	0.875	0.470	250,500
2022-07-06	0.875	0.880	0.870	0.875	0.470	70,650
2022-07-05	0.870	0.890	0.870	0.880	0.473	139,800
2022-07-04	0.880	0.880	0.870	0.880	0.473	164,100
2022-07-01	0.875	0.880	0.875	0.880	0.473	2,250
2022-06-30	0.875	0.875	0.870	0.870	0.468	63,150
2022-06-29	0.875	0.885	0.870	0.885	0.476	166,500
2022-06-28	0.875	0.880	0.875	0.875	0.470	24,900
2022-06-27	0.875	0.880	0.875	0.875	0.470	328,650
2022-06-24	0.870	0.875	0.865	0.875	0.470	1,518,749
2022-06-23	0.865	0.865	0.855	0.865	0.465	259,200
2022-06-22	0.870	0.880	0.860	0.860	0.462	312,300
2022-06-21	0.880	0.880	0.870	0.870	0.468	168,300
2022-06-20	0.875	0.880	0.865	0.870	0.468	605,250
2022-06-17	0.885	0.885	0.875	0.875	0.470	488,100
2022-06-16	0.890	0.895	0.885	0.895	0.481	315,300
2022-06-15	0.895	0.900	0.880	0.885	0.476	238,650
2022-06-14	0.880	0.885	0.880	0.885	0.476	470,250
2022-06-13	0.905	0.905	0.885	0.885	0.476	836,850
2022-06-10	0.915	0.915	0.905	0.905	0.487	784,350
2022-06-09	0.910	0.915	0.910	0.910	0.489	211,350
2022-06-08	0.915	0.920	0.910	0.910	0.489	320,700
2022-06-07	0.910	0.915	0.905	0.915	0.492	241,950
2022-06-03	0.910	0.915	0.910	0.910	0.489	126,750
2022-06-02	0.910	0.915	0.910	0.915	0.492	111,450
2022-06-01	0.905	0.920	0.905	0.915	0.492	632,100
2022-05-31	0.900	0.915	0.900	0.905	0.487	734,400
2022-05-30	0.905	0.910	0.900	0.900	0.484	594,300
2022-05-27	0.905	0.915	0.900	0.900	0.484	1,753,199
2022-05-26	0.900	0.910	0.900	0.900	0.484	1,112,549

← NewerPage 18 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.