OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	1.410	1.420	1.400	1.420	1.374	2,207,500
2025-10-28	1.390	1.420	1.380	1.400	1.354	2,633,000
2025-10-27	1.380	1.390	1.370	1.380	1.335	999,200
2025-10-24	1.380	1.390	1.370	1.380	1.335	808,800
2025-10-23	1.360	1.380	1.360	1.380	1.335	618,300
2025-10-22	1.380	1.380	1.360	1.360	1.316	620,800
2025-10-21	1.370	1.380	1.360	1.380	1.335	1,145,600
2025-10-17	1.390	1.390	1.350	1.360	1.316	3,230,300
2025-10-16	1.400	1.400	1.380	1.390	1.345	1,306,100
2025-10-15	1.370	1.400	1.370	1.400	1.354	1,311,600
2025-10-14	1.400	1.420	1.370	1.370	1.325	2,676,900
2025-10-13	1.380	1.410	1.370	1.390	1.345	2,756,900
2025-10-10	1.430	1.430	1.400	1.410	1.364	1,133,200
2025-10-09	1.410	1.430	1.390	1.420	1.374	2,004,900
2025-10-08	1.420	1.420	1.400	1.400	1.354	1,278,100
2025-10-07	1.430	1.430	1.380	1.410	1.364	3,229,500
2025-10-06	1.460	1.470	1.420	1.430	1.383	1,805,000
2025-10-03	1.410	1.470	1.410	1.460	1.412	5,737,000
2025-10-02	1.390	1.410	1.380	1.400	1.354	2,561,300
2025-10-01	1.390	1.420	1.380	1.380	1.335	3,560,300
2025-09-30	1.340	1.410	1.330	1.370	1.325	7,513,100
2025-09-29	1.330	1.340	1.320	1.340	1.296	1,810,800
2025-09-26	1.330	1.330	1.320	1.320	1.277	1,004,000
2025-09-25	1.320	1.330	1.320	1.330	1.287	1,052,200
2025-09-24	1.320	1.330	1.310	1.330	1.287	3,416,400
2025-09-23	1.330	1.330	1.300	1.310	1.267	1,042,700
2025-09-22	1.310	1.340	1.310	1.320	1.277	1,769,000
2025-09-19	1.310	1.320	1.300	1.300	1.258	1,149,600
2025-09-18	1.300	1.310	1.300	1.310	1.267	706,500
2025-09-17	1.330	1.330	1.310	1.310	1.243	1,735,100
2025-09-12	1.310	1.330	1.310	1.320	1.253	1,074,200
2025-09-11	1.330	1.330	1.300	1.310	1.243	1,677,800
2025-09-10	1.320	1.340	1.310	1.320	1.253	1,555,600
2025-09-09	1.320	1.330	1.310	1.310	1.243	1,603,000
2025-09-08	1.330	1.330	1.310	1.320	1.253	761,200
2025-09-04	1.330	1.350	1.300	1.330	1.262	1,753,600
2025-09-03	1.290	1.340	1.280	1.320	1.253	3,591,200
2025-09-02	1.290	1.290	1.270	1.280	1.215	987,500
2025-08-29	1.300	1.310	1.260	1.280	1.215	2,838,900
2025-08-28	1.280	1.310	1.280	1.290	1.224	4,837,900
2025-08-27	1.270	1.290	1.270	1.280	1.215	514,200
2025-08-26	1.280	1.280	1.260	1.260	1.196	1,193,100
2025-08-25	1.270	1.300	1.270	1.280	1.215	836,000
2025-08-22	1.270	1.280	1.260	1.270	1.205	1,025,400
2025-08-21	1.270	1.290	1.270	1.270	1.205	870,700
2025-08-20	1.280	1.280	1.270	1.280	1.215	353,500
2025-08-19	1.280	1.300	1.270	1.280	1.215	525,000
2025-08-18	1.270	1.280	1.260	1.280	1.215	484,200
2025-08-15	1.280	1.290	1.260	1.270	1.205	899,900
2025-08-14	1.270	1.290	1.270	1.280	1.215	899,000
2025-08-13	1.260	1.280	1.260	1.280	1.215	984,500
2025-08-12	1.270	1.270	1.230	1.260	1.196	2,065,100
2025-08-11	1.270	1.290	1.260	1.270	1.205	687,800
2025-08-08	1.280	1.280	1.260	1.270	1.205	678,300
2025-08-07	1.280	1.290	1.270	1.280	1.215	953,700
2025-08-06	1.290	1.290	1.270	1.280	1.215	1,315,100
2025-08-05	1.300	1.310	1.290	1.290	1.224	995,900
2025-08-04	1.320	1.320	1.280	1.300	1.234	1,185,200
2025-08-01	1.310	1.340	1.310	1.320	1.253	1,429,100
2025-07-31	1.340	1.340	1.310	1.310	1.243	1,616,700

← NewerPage 5 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.