OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.740	1.770	1.730	1.760	1.703	1,796,100
2026-04-23	1.720	1.740	1.710	1.740	1.683	1,936,100
2026-04-22	1.720	1.720	1.700	1.710	1.654	790,300
2026-04-21	1.720	1.730	1.700	1.730	1.673	1,118,600
2026-04-20	1.720	1.730	1.700	1.730	1.673	683,600
2026-04-17	1.710	1.730	1.700	1.720	1.664	2,405,600
2026-04-16	1.680	1.720	1.680	1.710	1.654	2,405,400
2026-04-15	1.670	1.690	1.660	1.680	1.625	2,661,600
2026-04-14	1.650	1.670	1.650	1.670	1.615	1,162,700
2026-04-13	1.650	1.660	1.630	1.660	1.606	546,800
2026-04-10	1.660	1.670	1.650	1.650	1.596	382,700
2026-04-09	1.670	1.670	1.640	1.660	1.606	2,667,600
2026-04-08	1.650	1.670	1.650	1.660	1.606	2,253,100
2026-04-07	1.640	1.650	1.630	1.650	1.596	884,700
2026-04-06	1.640	1.650	1.630	1.640	1.586	2,183,100
2026-04-03	1.620	1.650	1.610	1.650	1.596	2,184,500
2026-04-02	1.610	1.630	1.600	1.630	1.577	2,284,600
2026-04-01	1.600	1.620	1.590	1.610	1.557	1,104,300
2026-03-31	1.590	1.600	1.570	1.580	1.528	3,168,000
2026-03-30	1.600	1.600	1.560	1.590	1.538	3,162,000
2026-03-27	1.590	1.610	1.580	1.590	1.538	2,308,700
2026-03-26	1.610	1.610	1.580	1.610	1.557	2,312,100
2026-03-25	1.600	1.620	1.590	1.610	1.557	1,385,300
2026-03-24	1.610	1.640	1.590	1.600	1.548	2,334,100
2026-03-19	1.630	1.630	1.610	1.620	1.567	1,565,700
2026-03-18	1.610	1.640	1.610	1.630	1.577	897,300
2026-03-17	1.580	1.620	1.580	1.610	1.557	1,525,400
2026-03-16	1.560	1.590	1.540	1.580	1.528	1,190,500
2026-03-13	1.590	1.590	1.560	1.570	1.519	1,062,800
2026-03-12	1.590	1.590	1.560	1.590	1.538	1,239,000
2026-03-11	1.560	1.600	1.560	1.600	1.548	773,500
2026-03-10	1.560	1.590	1.560	1.570	1.519	2,653,100
2026-03-09	1.560	1.570	1.460	1.540	1.490	4,085,600
2026-03-06	1.590	1.620	1.560	1.600	1.548	2,917,700
2026-03-05	1.630	1.640	1.600	1.620	1.567	1,890,800
2026-03-04	1.660	1.660	1.620	1.620	1.567	3,502,700
2026-03-03	1.670	1.690	1.650	1.660	1.606	1,799,500
2026-03-02	1.670	1.690	1.650	1.660	1.606	2,617,300
2026-02-27	1.710	1.710	1.660	1.700	1.644	1,813,400
2026-02-26	1.710	1.720	1.700	1.710	1.654	819,500
2026-02-25	1.710	1.720	1.690	1.700	1.644	694,000
2026-02-24	1.720	1.720	1.700	1.720	1.664	782,000
2026-02-23	1.690	1.720	1.690	1.720	1.664	1,451,900
2026-02-20	1.700	1.700	1.690	1.690	1.635	175,600
2026-02-19	1.700	1.710	1.680	1.700	1.644	440,400
2026-02-16	1.700	1.700	1.660	1.700	1.644	1,367,000
2026-02-13	1.670	1.700	1.670	1.700	1.644	903,000
2026-02-12	1.690	1.700	1.670	1.680	1.625	840,200
2026-02-11	1.700	1.710	1.680	1.690	1.635	1,070,600
2026-02-10	1.690	1.700	1.680	1.700	1.644	1,045,100
2026-02-09	1.690	1.700	1.670	1.690	1.635	1,277,100
2026-02-06	1.660	1.670	1.640	1.660	1.606	2,042,000
2026-02-05	1.680	1.690	1.670	1.670	1.615	962,500
2026-02-04	1.670	1.700	1.670	1.680	1.625	985,200
2026-02-03	1.670	1.690	1.670	1.670	1.615	739,800
2026-01-30	1.710	1.710	1.680	1.680	1.625	803,000
2026-01-29	1.680	1.720	1.650	1.710	1.654	2,409,500
2026-01-28	1.720	1.730	1.670	1.670	1.615	3,405,100
2026-01-27	1.710	1.740	1.710	1.720	1.664	1,952,000
2026-01-26	1.720	1.720	1.700	1.700	1.644	933,000

← NewerPage 3 of 5 · 247 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.