OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	0.915	0.915	0.905	0.905	0.487	746,100
2022-05-24	0.915	0.925	0.915	0.920	0.495	909,750
2022-05-23	0.925	0.925	0.915	0.915	0.492	929,550
2022-05-20	0.930	0.930	0.920	0.925	0.497	244,950
2022-05-19	0.925	0.925	0.920	0.920	0.495	335,850
2022-05-18	0.930	0.930	0.925	0.925	0.497	65,100
2022-05-17	0.915	0.930	0.915	0.930	0.500	1,279,049
2022-05-13	0.910	0.920	0.910	0.915	0.492	531,750
2022-05-12	0.935	0.935	0.905	0.905	0.487	544,800
2022-05-11	0.925	0.935	0.925	0.935	0.503	347,850
2022-05-10	0.930	0.930	0.920	0.925	0.497	135,600
2022-05-09	0.925	0.935	0.920	0.935	0.503	1,020,150
2022-05-06	0.925	0.930	0.925	0.925	0.497	851,400
2022-05-05	0.930	0.940	0.930	0.935	0.503	1,903,949
2022-04-29	0.935	0.935	0.925	0.930	0.500	1,662,749
2022-04-28	0.905	0.935	0.905	0.925	0.497	1,658,549
2022-04-27	0.905	0.915	0.900	0.900	0.484	873,450
2022-04-26	0.920	0.925	0.910	0.910	0.489	1,025,850
2022-04-25	0.920	0.930	0.905	0.920	0.495	971,550
2022-04-22	0.960	0.975	0.960	0.965	0.497	4,122,148
2022-04-21	0.960	0.960	0.950	0.960	0.495	2,121,149
2022-04-20	0.960	0.960	0.955	0.960	0.495	486,450
2022-04-18	0.955	0.955	0.950	0.955	0.492	747,900
2022-04-15	0.950	0.960	0.950	0.960	0.495	282,750
2022-04-14	0.955	0.960	0.950	0.955	0.492	1,804,199
2022-04-13	0.945	0.960	0.945	0.950	0.490	766,050
2022-04-12	0.945	0.955	0.945	0.945	0.487	496,800
2022-04-11	0.945	0.955	0.940	0.940	0.484	1,208,099
2022-04-08	0.950	0.955	0.945	0.945	0.487	775,950
2022-04-07	0.950	0.960	0.950	0.950	0.490	1,316,699
2022-04-06	0.950	0.955	0.945	0.950	0.490	1,274,249
2022-04-05	0.955	0.955	0.950	0.955	0.492	391,050
2022-04-04	0.955	0.960	0.950	0.955	0.492	926,700
2022-04-01	0.960	0.965	0.950	0.955	0.492	1,452,749
2022-03-31	0.955	0.960	0.950	0.960	0.495	401,700
2022-03-30	0.955	0.960	0.950	0.950	0.490	574,650
2022-03-29	0.950	0.955	0.940	0.950	0.490	1,889,249
2022-03-28	0.955	0.965	0.950	0.950	0.490	627,900
2022-03-25	0.945	0.960	0.945	0.960	0.495	2,431,499
2022-03-24	0.945	0.945	0.935	0.945	0.487	276,150
2022-03-23	0.940	0.945	0.935	0.945	0.487	80,700
2022-03-22	0.940	0.945	0.935	0.940	0.484	854,850
2022-03-21	0.920	0.935	0.915	0.935	0.482	1,405,649
2022-03-18	0.930	0.930	0.915	0.915	0.472	447,000
2022-03-17	0.925	0.930	0.920	0.925	0.477	381,300
2022-03-16	0.915	0.925	0.915	0.920	0.474	490,500
2022-03-15	0.930	0.930	0.915	0.920	0.474	132,450
2022-03-14	0.920	0.930	0.915	0.930	0.479	372,150
2022-03-11	0.925	0.925	0.905	0.910	0.469	551,400
2022-03-10	0.925	0.930	0.920	0.925	0.477	340,350
2022-03-09	0.905	0.920	0.905	0.920	0.474	596,550
2022-03-08	0.890	0.910	0.890	0.895	0.461	476,700
2022-03-07	0.920	0.930	0.895	0.895	0.461	748,800
2022-03-04	0.930	0.940	0.930	0.930	0.479	299,100
2022-03-03	0.930	0.940	0.925	0.940	0.484	752,550
2022-03-02	0.920	0.945	0.920	0.930	0.479	1,820,699
2022-03-01	0.900	0.925	0.900	0.915	0.472	2,859,449
2022-02-28	0.880	0.890	0.880	0.890	0.459	912,750
2022-02-25	0.875	0.890	0.875	0.885	0.456	331,350
2022-02-24	0.885	0.890	0.870	0.870	0.448	852,900

← NewerPage 19 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.