OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	1.300	1.340	1.300	1.340	1.272	1,870,600
2025-07-29	1.270	1.290	1.270	1.290	1.224	784,900
2025-07-28	1.280	1.290	1.260	1.270	1.205	434,400
2025-07-25	1.280	1.280	1.250	1.260	1.196	952,900
2025-07-24	1.290	1.310	1.250	1.270	1.205	1,991,300
2025-07-23	1.300	1.310	1.290	1.290	1.224	810,300
2025-07-22	1.340	1.340	1.290	1.310	1.243	1,845,800
2025-07-21	1.340	1.370	1.330	1.330	1.262	1,404,500
2025-07-18	1.320	1.360	1.320	1.330	1.262	4,541,500
2025-07-17	1.260	1.320	1.260	1.310	1.243	3,142,400
2025-07-16	1.270	1.270	1.250	1.260	1.196	800,300
2025-07-15	1.250	1.270	1.250	1.270	1.205	428,800
2025-07-14	1.270	1.280	1.240	1.260	1.196	1,581,400
2025-07-11	1.270	1.270	1.260	1.260	1.196	277,400
2025-07-10	1.260	1.270	1.250	1.270	1.205	1,245,800
2025-07-09	1.230	1.270	1.230	1.260	1.196	2,178,800
2025-07-08	1.220	1.230	1.210	1.230	1.167	1,570,900
2025-07-07	1.240	1.240	1.210	1.230	1.167	1,681,200
2025-07-04	1.210	1.240	1.210	1.240	1.177	1,480,600
2025-07-03	1.190	1.220	1.190	1.210	1.148	2,554,800
2025-07-02	1.170	1.190	1.160	1.180	1.120	1,220,300
2025-07-01	1.170	1.180	1.160	1.170	1.110	744,900
2025-06-30	1.170	1.170	1.150	1.170	1.110	811,000
2025-06-26	1.140	1.170	1.140	1.170	1.110	883,900
2025-06-25	1.150	1.160	1.140	1.140	1.082	954,100
2025-06-24	1.110	1.160	1.110	1.150	1.091	1,887,400
2025-06-23	1.120	1.140	1.090	1.100	1.044	1,515,300
2025-06-20	1.120	1.160	1.120	1.160	1.101	1,100,100
2025-06-19	1.730	1.740	1.710	1.720	1.088	1,378,499
2025-06-18	1.730	1.760	1.720	1.720	1.088	2,419,049
2025-06-17	1.760	1.760	1.730	1.730	1.094	1,473,599
2025-06-16	1.770	1.770	1.730	1.760	1.113	1,199,549
2025-06-13	1.770	1.780	1.760	1.780	1.126	663,750
2025-06-12	1.770	1.800	1.770	1.770	1.120	813,000
2025-06-11	1.780	1.780	1.760	1.780	1.126	646,950
2025-06-10	1.770	1.780	1.740	1.770	1.120	824,700
2025-06-09	1.740	1.750	1.730	1.740	1.101	203,250
2025-06-06	1.750	1.760	1.740	1.750	1.107	534,600
2025-06-05	1.760	1.760	1.740	1.750	1.107	308,400
2025-06-04	1.750	1.770	1.750	1.760	1.113	343,800
2025-06-03	1.750	1.760	1.740	1.760	1.113	591,750
2025-05-30	1.750	1.750	1.730	1.740	1.101	1,015,200
2025-05-29	1.760	1.760	1.720	1.750	1.107	804,150
2025-05-28	1.780	1.790	1.760	1.770	1.120	645,000
2025-05-27	1.780	1.790	1.770	1.780	1.126	605,850
2025-05-26	1.760	1.780	1.750	1.770	1.120	906,150
2025-05-23	1.760	1.770	1.750	1.760	1.113	524,850
2025-05-22	1.750	1.780	1.740	1.750	1.107	667,650
2025-05-21	1.760	1.780	1.760	1.770	1.120	428,400
2025-05-20	1.760	1.780	1.750	1.780	1.126	716,100
2025-05-19	1.750	1.770	1.730	1.750	1.107	818,250
2025-05-16	1.800	1.830	1.780	1.800	1.107	2,521,049
2025-05-15	1.800	1.820	1.780	1.790	1.101	1,919,999
2025-05-14	1.780	1.810	1.770	1.800	1.107	1,413,149
2025-05-13	1.770	1.780	1.760	1.780	1.095	1,204,649
2025-05-09	1.750	1.760	1.740	1.760	1.082	291,750
2025-05-08	1.740	1.750	1.730	1.750	1.076	472,050
2025-05-07	1.720	1.740	1.720	1.730	1.064	396,150
2025-05-06	1.720	1.730	1.720	1.720	1.058	812,400
2025-05-05	1.730	1.750	1.720	1.730	1.064	503,700

← NewerPage 6 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.