OSK Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	0.880	0.880	0.870	0.870	0.448	331,800
2021-11-23	0.875	0.885	0.870	0.885	0.456	96,150
2021-11-22	0.880	0.880	0.875	0.880	0.454	103,350
2021-11-19	0.880	0.880	0.875	0.875	0.451	676,350
2021-11-18	0.880	0.880	0.880	0.880	0.454	228,300
2021-11-17	0.890	0.890	0.880	0.885	0.456	135,450
2021-11-16	0.885	0.890	0.885	0.885	0.456	70,950
2021-11-15	0.885	0.885	0.875	0.880	0.454	476,850
2021-11-12	0.885	0.895	0.885	0.885	0.456	199,950
2021-11-11	0.880	0.885	0.880	0.885	0.456	142,650
2021-11-10	0.885	0.890	0.880	0.880	0.454	123,750
2021-11-09	0.880	0.885	0.880	0.885	0.456	521,250
2021-11-08	0.890	0.895	0.880	0.880	0.454	271,950
2021-11-05	0.895	0.895	0.885	0.885	0.456	253,650
2021-11-03	0.890	0.900	0.890	0.895	0.461	649,500
2021-11-02	0.880	0.890	0.880	0.890	0.459	46,500
2021-11-01	0.900	0.905	0.875	0.890	0.459	2,084,849
2021-10-29	0.905	0.910	0.900	0.900	0.464	648,900
2021-10-28	0.895	0.905	0.895	0.905	0.466	371,550
2021-10-27	0.900	0.900	0.895	0.895	0.461	397,200
2021-10-26	0.895	0.900	0.895	0.895	0.461	355,500
2021-10-25	0.895	0.900	0.890	0.895	0.461	614,250
2021-10-22	0.900	0.900	0.895	0.895	0.461	210,450
2021-10-21	0.910	0.910	0.895	0.900	0.464	474,150
2021-10-20	0.895	0.905	0.895	0.905	0.466	546,600
2021-10-18	0.900	0.910	0.895	0.895	0.461	1,243,049
2021-10-15	0.895	0.900	0.895	0.895	0.461	753,150
2021-10-14	0.890	0.895	0.890	0.895	0.461	435,600

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.