OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.700	1.720	1.690	1.720	1.664	1,355,500
2026-01-22	1.690	1.700	1.670	1.700	1.644	1,691,000
2026-01-21	1.660	1.690	1.660	1.690	1.635	857,600
2026-01-20	1.730	1.730	1.670	1.680	1.625	1,468,000
2026-01-19	1.740	1.740	1.700	1.730	1.673	1,320,300
2026-01-16	1.700	1.740	1.700	1.740	1.683	1,603,200
2026-01-15	1.690	1.720	1.690	1.710	1.654	2,213,700
2026-01-14	1.660	1.710	1.660	1.690	1.635	4,435,200
2026-01-13	1.660	1.670	1.650	1.660	1.606	1,265,600
2026-01-12	1.650	1.670	1.640	1.660	1.606	1,070,100
2026-01-09	1.650	1.660	1.640	1.650	1.596	1,547,400
2026-01-08	1.610	1.660	1.610	1.650	1.596	3,573,500
2026-01-07	1.630	1.630	1.610	1.610	1.557	1,057,400
2026-01-06	1.610	1.640	1.610	1.630	1.577	3,063,800
2026-01-05	1.590	1.620	1.580	1.610	1.557	2,441,100
2026-01-02	1.600	1.600	1.580	1.590	1.538	720,800
2025-12-31	1.580	1.610	1.570	1.600	1.548	1,802,300
2025-12-30	1.600	1.600	1.580	1.580	1.528	1,104,800
2025-12-29	1.600	1.620	1.590	1.600	1.548	1,387,500
2025-12-26	1.590	1.610	1.580	1.600	1.548	884,900
2025-12-24	1.570	1.600	1.570	1.590	1.538	3,953,000
2025-12-23	1.540	1.580	1.540	1.570	1.519	2,905,700
2025-12-22	1.500	1.560	1.500	1.540	1.490	4,756,300
2025-12-19	1.490	1.510	1.490	1.500	1.451	3,389,700
2025-12-18	1.480	1.500	1.470	1.490	1.441	2,331,600
2025-12-17	1.500	1.510	1.460	1.500	1.451	4,591,200
2025-12-16	1.480	1.510	1.450	1.500	1.451	4,455,000
2025-12-15	1.450	1.490	1.440	1.480	1.432	3,994,600
2025-12-12	1.420	1.450	1.410	1.440	1.393	1,829,700
2025-12-11	1.400	1.430	1.390	1.420	1.374	1,678,200
2025-12-10	1.410	1.410	1.390	1.400	1.354	595,600
2025-12-09	1.380	1.410	1.380	1.410	1.364	1,094,800
2025-12-08	1.390	1.400	1.370	1.380	1.335	1,177,100
2025-12-05	1.400	1.410	1.390	1.390	1.345	296,800
2025-12-04	1.390	1.420	1.380	1.400	1.354	1,935,700
2025-12-03	1.410	1.410	1.380	1.380	1.335	1,112,500
2025-12-02	1.370	1.410	1.370	1.410	1.364	1,761,100
2025-12-01	1.390	1.400	1.360	1.360	1.316	1,898,700
2025-11-28	1.430	1.430	1.380	1.380	1.335	1,748,100
2025-11-27	1.430	1.430	1.410	1.430	1.383	677,700
2025-11-26	1.410	1.430	1.410	1.430	1.383	688,200
2025-11-25	1.400	1.420	1.400	1.410	1.364	690,200
2025-11-24	1.400	1.410	1.390	1.400	1.354	2,120,200
2025-11-21	1.400	1.410	1.390	1.400	1.354	850,400
2025-11-20	1.390	1.410	1.380	1.400	1.354	1,053,000
2025-11-19	1.390	1.400	1.370	1.390	1.345	745,000
2025-11-18	1.390	1.410	1.380	1.390	1.345	1,085,300
2025-11-17	1.400	1.420	1.390	1.420	1.374	814,100
2025-11-14	1.390	1.410	1.390	1.390	1.345	651,800
2025-11-13	1.400	1.410	1.400	1.410	1.364	552,400
2025-11-12	1.420	1.440	1.400	1.400	1.354	1,625,100
2025-11-11	1.440	1.450	1.420	1.430	1.383	1,542,000
2025-11-10	1.420	1.450	1.420	1.440	1.393	1,042,800
2025-11-07	1.420	1.430	1.410	1.420	1.374	1,162,300
2025-11-06	1.430	1.440	1.420	1.430	1.383	763,900
2025-11-05	1.440	1.450	1.430	1.440	1.393	1,951,200
2025-11-04	1.440	1.470	1.430	1.450	1.403	2,148,900
2025-11-03	1.420	1.450	1.420	1.440	1.393	1,803,900
2025-10-31	1.420	1.420	1.410	1.420	1.374	1,353,100
2025-10-30	1.420	1.420	1.410	1.420	1.374	856,000

← NewerPage 4 of 21 · 1,224 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.