OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.960	1.970	1.940	1.960	1.931	1,278,100
2026-07-22	1.950	1.960	1.940	1.960	1.931	804,300
2026-07-21	1.950	1.960	1.930	1.950	1.922	547,700
2026-07-20	1.970	1.970	1.940	1.950	1.922	690,000
2026-07-17	1.970	1.970	1.950	1.970	1.941	366,700
2026-07-16	1.940	1.970	1.940	1.970	1.941	529,800
2026-07-15	1.960	1.970	1.940	1.950	1.922	778,100
2026-07-14	1.950	1.970	1.950	1.960	1.931	818,600
2026-07-13	1.970	1.970	1.940	1.960	1.931	545,000
2026-07-10	1.930	1.970	1.930	1.970	1.941	440,300
2026-07-09	1.950	1.950	1.930	1.930	1.902	491,500
2026-07-08	1.960	1.970	1.940	1.960	1.931	259,300
2026-07-07	1.970	1.990	1.950	1.970	1.941	1,139,000
2026-07-06	1.970	1.980	1.960	1.980	1.951	490,900
2026-07-03	1.950	1.970	1.940	1.960	1.931	447,100
2026-07-02	1.950	1.960	1.930	1.950	1.922	767,700
2026-07-01	1.950	1.960	1.940	1.950	1.922	624,600
2026-06-30	1.950	1.960	1.940	1.950	1.922	382,500
2026-06-29	1.930	1.960	1.920	1.950	1.922	676,300
2026-06-26	1.930	1.940	1.920	1.940	1.912	1,118,700
2026-06-25	1.960	1.960	1.920	1.930	1.902	1,116,100
2026-06-24	1.980	1.980	1.940	1.960	1.931	488,700
2026-06-23	1.970	1.990	1.960	1.980	1.951	1,948,400
2026-06-22	1.950	1.980	1.950	1.970	1.941	1,767,400
2026-06-19	1.940	1.950	1.920	1.940	1.912	1,329,500
2026-06-18	1.930	1.960	1.920	1.930	1.902	1,605,600
2026-06-16	1.910	1.940	1.910	1.940	1.912	808,400
2026-06-15	1.890	1.930	1.880	1.920	1.892	1,318,500
2026-06-12	1.890	1.900	1.870	1.890	1.862	788,200
2026-06-11	1.900	1.900	1.870	1.890	1.862	723,300
2026-06-10	1.890	1.900	1.880	1.900	1.872	258,100
2026-06-09	1.890	1.910	1.870	1.890	1.862	1,970,900
2026-06-08	1.870	1.910	1.860	1.890	1.862	1,309,100
2026-06-05	1.940	1.940	1.880	1.900	1.872	1,078,300
2026-06-04	1.990	1.990	1.930	1.940	1.912	878,000
2026-06-03	1.920	2.000	1.920	1.980	1.951	1,921,600
2026-05-29	1.900	2.000	1.880	2.000	1.971	15,595,400
2026-05-28	1.920	1.920	1.880	1.900	1.872	2,309,500
2026-05-26	1.910	1.930	1.910	1.920	1.892	1,060,200
2026-05-25	1.920	1.930	1.890	1.920	1.892	1,443,000
2026-05-22	1.910	1.930	1.910	1.920	1.892	1,588,800
2026-05-21	1.910	1.920	1.890	1.910	1.882	1,018,400
2026-05-20	1.890	1.920	1.880	1.910	1.882	1,436,700
2026-05-19	1.890	1.920	1.890	1.900	1.872	1,609,700
2026-05-18	1.880	1.900	1.850	1.900	1.872	1,169,500
2026-05-15	1.880	1.890	1.850	1.880	1.853	2,315,400
2026-05-14	1.880	1.890	1.870	1.880	1.853	2,336,600
2026-05-13	1.900	1.920	1.890	1.910	1.848	3,095,400
2026-05-12	1.890	1.910	1.890	1.900	1.838	1,101,700
2026-05-11	1.890	1.900	1.880	1.890	1.828	1,554,600
2026-05-08	1.890	1.890	1.860	1.890	1.828	2,303,500
2026-05-07	1.860	1.890	1.860	1.890	1.828	2,623,800
2026-05-06	1.850	1.870	1.830	1.860	1.799	2,748,900
2026-05-05	1.820	1.850	1.790	1.840	1.780	1,831,200
2026-05-04	1.790	1.830	1.790	1.830	1.770	3,189,300
2026-04-30	1.800	1.810	1.780	1.800	1.741	2,220,200
2026-04-29	1.790	1.810	1.770	1.800	1.741	3,039,700
2026-04-28	1.790	1.820	1.780	1.800	1.741	3,925,700
2026-04-27	1.760	1.800	1.750	1.790	1.732	2,025,300
2026-04-24	1.740	1.770	1.730	1.760	1.703	1,796,100

← NewerPage 2 of 3 · 124 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.