OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.875	0.890	0.875	0.890	0.459	162,900
2022-02-22	0.885	0.895	0.885	0.885	0.456	803,700
2022-02-21	0.890	0.895	0.885	0.895	0.461	206,250
2022-02-18	0.890	0.895	0.885	0.890	0.459	849,150
2022-02-17	0.890	0.890	0.880	0.890	0.459	328,350
2022-02-16	0.880	0.890	0.880	0.890	0.459	438,900
2022-02-15	0.875	0.885	0.875	0.885	0.456	228,600
2022-02-14	0.885	0.885	0.875	0.875	0.451	173,100
2022-02-11	0.880	0.890	0.880	0.885	0.456	683,550
2022-02-10	0.880	0.885	0.880	0.885	0.456	717,600
2022-02-09	0.885	0.885	0.875	0.885	0.456	597,300
2022-02-08	0.880	0.885	0.870	0.875	0.451	1,146,449
2022-02-07	0.875	0.885	0.870	0.885	0.456	709,350
2022-02-04	0.880	0.880	0.870	0.870	0.448	46,650
2022-02-03	0.870	0.880	0.870	0.870	0.448	17,550
2022-01-31	0.865	0.885	0.860	0.860	0.443	152,850
2022-01-28	0.870	0.880	0.860	0.865	0.446	235,200
2022-01-27	0.890	0.890	0.870	0.870	0.448	161,550
2022-01-26	0.870	0.890	0.870	0.890	0.459	82,500
2022-01-25	0.865	0.880	0.865	0.875	0.451	132,600
2022-01-24	0.895	0.895	0.870	0.875	0.451	362,700
2022-01-21	0.880	0.890	0.880	0.890	0.459	391,200
2022-01-20	0.885	0.890	0.880	0.890	0.459	159,000
2022-01-19	0.885	0.890	0.880	0.885	0.456	226,200
2022-01-17	0.900	0.905	0.875	0.885	0.456	458,100
2022-01-14	0.905	0.910	0.900	0.905	0.466	716,100
2022-01-13	0.900	0.910	0.900	0.905	0.466	750,000
2022-01-12	0.895	0.900	0.885	0.900	0.464	382,050
2022-01-11	0.880	0.900	0.880	0.895	0.461	1,416,599
2022-01-10	0.885	0.885	0.875	0.875	0.451	175,800
2022-01-07	0.875	0.880	0.875	0.880	0.454	307,950
2022-01-06	0.880	0.880	0.870	0.875	0.451	171,300
2022-01-05	0.875	0.880	0.870	0.880	0.454	337,200
2022-01-04	0.870	0.875	0.870	0.870	0.448	166,050
2022-01-03	0.870	0.875	0.870	0.870	0.448	432,600
2021-12-31	0.885	0.885	0.865	0.870	0.448	218,550
2021-12-30	0.870	0.880	0.870	0.880	0.454	446,250
2021-12-29	0.875	0.885	0.875	0.880	0.454	129,150
2021-12-28	0.870	0.885	0.870	0.885	0.456	445,650
2021-12-27	0.875	0.875	0.870	0.875	0.451	467,700
2021-12-24	0.870	0.880	0.870	0.880	0.454	176,550
2021-12-23	0.860	0.880	0.860	0.880	0.454	67,200
2021-12-22	0.865	0.880	0.865	0.875	0.451	33,300
2021-12-20	0.870	0.885	0.860	0.875	0.451	54,450
2021-12-17	0.875	0.890	0.850	0.885	0.456	1,215,149
2021-12-16	0.855	0.870	0.855	0.870	0.448	182,850
2021-12-15	0.860	0.865	0.860	0.865	0.446	165,150
2021-12-14	0.860	0.870	0.860	0.870	0.448	84,600
2021-12-13	0.860	0.870	0.860	0.870	0.448	119,100
2021-12-10	0.870	0.870	0.855	0.860	0.443	80,100
2021-12-09	0.855	0.870	0.855	0.860	0.443	187,050
2021-12-08	0.860	0.860	0.855	0.860	0.443	135,000
2021-12-07	0.850	0.860	0.850	0.860	0.443	335,850
2021-12-06	0.870	0.870	0.850	0.850	0.438	124,650
2021-12-02	0.865	0.865	0.850	0.860	0.443	301,650
2021-12-01	0.850	0.870	0.850	0.860	0.443	296,850
2021-11-30	0.855	0.860	0.850	0.855	0.441	391,050
2021-11-29	0.855	0.860	0.840	0.855	0.441	413,400
2021-11-26	0.865	0.870	0.860	0.860	0.443	543,600
2021-11-25	0.870	0.875	0.865	0.865	0.446	541,350

← NewerPage 20 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.