OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	1.700	1.730	1.680	1.720	1.058	1,518,599
2025-04-30	1.690	1.710	1.680	1.700	1.046	1,058,999
2025-04-29	1.700	1.700	1.670	1.690	1.039	363,000
2025-04-28	1.670	1.700	1.670	1.680	1.033	592,650
2025-04-25	1.670	1.700	1.670	1.690	1.039	963,900
2025-04-24	1.650	1.670	1.650	1.660	1.021	601,950
2025-04-23	1.640	1.660	1.620	1.650	1.015	2,556,749
2025-04-22	1.640	1.640	1.620	1.630	1.002	506,400
2025-04-21	1.650	1.660	1.630	1.640	1.009	942,900
2025-04-18	1.630	1.660	1.630	1.650	1.015	411,900
2025-04-17	1.630	1.650	1.620	1.640	1.009	701,850
2025-04-16	1.660	1.670	1.630	1.630	1.002	999,150
2025-04-15	1.640	1.660	1.640	1.650	1.015	809,400
2025-04-14	1.630	1.650	1.620	1.640	1.009	1,450,499
2025-04-11	1.550	1.620	1.550	1.610	0.990	624,900
2025-04-10	1.600	1.640	1.600	1.600	0.984	2,441,849
2025-04-09	1.600	1.600	1.520	1.540	0.947	3,292,498
2025-04-08	1.610	1.650	1.590	1.620	0.996	2,574,149
2025-04-07	1.690	1.690	1.590	1.600	0.984	5,259,747
2025-04-04	1.760	1.760	1.740	1.740	1.070	1,806,599
2025-04-03	1.760	1.780	1.750	1.770	1.089	779,850
2025-04-02	1.760	1.790	1.760	1.760	1.082	521,850
2025-03-28	1.800	1.810	1.780	1.780	1.095	987,450
2025-03-27	1.780	1.820	1.770	1.810	1.113	956,400
2025-03-26	1.800	1.810	1.770	1.780	1.095	720,900
2025-03-25	1.790	1.810	1.780	1.810	1.113	1,156,199
2025-03-24	1.790	1.790	1.760	1.790	1.101	814,650
2025-03-21	1.780	1.790	1.770	1.790	1.101	507,000
2025-03-20	1.780	1.790	1.760	1.780	1.095	695,700
2025-03-19	1.770	1.780	1.750	1.770	1.089	382,500
2025-03-17	1.750	1.790	1.750	1.780	1.095	1,226,699
2025-03-14	1.740	1.750	1.720	1.740	1.070	812,700
2025-03-13	1.710	1.750	1.710	1.750	1.076	900,600
2025-03-12	1.750	1.760	1.690	1.700	1.046	1,892,849
2025-03-11	1.760	1.760	1.720	1.760	1.082	3,557,998
2025-03-10	1.810	1.830	1.780	1.780	1.095	1,547,999
2025-03-07	1.800	1.860	1.800	1.820	1.119	2,405,699
2025-03-06	1.820	1.840	1.800	1.800	1.107	1,147,349
2025-03-05	1.800	1.830	1.790	1.820	1.119	2,266,499
2025-03-04	1.850	1.850	1.790	1.820	1.119	2,681,399
2025-03-03	1.900	1.900	1.850	1.860	1.144	2,227,199
2025-02-28	1.830	1.900	1.830	1.900	1.169	12,331,494
2025-02-27	1.760	1.840	1.740	1.810	1.113	6,316,797
2025-02-26	1.730	1.760	1.710	1.760	1.082	1,122,299
2025-02-25	1.760	1.790	1.730	1.730	1.064	2,396,549
2025-02-24	1.750	1.760	1.720	1.760	1.082	1,609,949
2025-02-21	1.730	1.770	1.730	1.770	1.089	1,409,249
2025-02-20	1.710	1.740	1.700	1.720	1.058	988,650
2025-02-19	1.700	1.730	1.690	1.710	1.052	1,381,799
2025-02-18	1.700	1.730	1.700	1.710	1.052	1,686,449
2025-02-17	1.730	1.740	1.690	1.700	1.046	1,956,749
2025-02-14	1.750	1.760	1.720	1.730	1.064	1,494,599
2025-02-13	1.740	1.760	1.730	1.750	1.076	499,500
2025-02-12	1.770	1.780	1.730	1.740	1.070	2,047,649
2025-02-10	1.770	1.790	1.760	1.780	1.095	659,850
2025-02-07	1.790	1.790	1.760	1.770	1.089	800,700
2025-02-06	1.740	1.790	1.730	1.790	1.101	2,338,799
2025-02-05	1.700	1.740	1.700	1.740	1.070	1,395,749
2025-02-04	1.680	1.690	1.680	1.690	1.039	194,100
2025-02-03	1.660	1.690	1.660	1.670	1.027	430,800

← NewerPage 7 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.