OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	1.680	1.700	1.660	1.660	1.021	617,550
2025-01-28	1.690	1.690	1.660	1.670	1.027	882,750
2025-01-27	1.690	1.690	1.670	1.690	1.039	565,650
2025-01-24	1.690	1.700	1.660	1.700	1.046	828,000
2025-01-23	1.690	1.710	1.680	1.680	1.033	582,900
2025-01-22	1.710	1.720	1.690	1.690	1.039	274,350
2025-01-21	1.690	1.720	1.690	1.710	1.052	267,900
2025-01-20	1.680	1.700	1.680	1.690	1.039	397,350
2025-01-17	1.670	1.690	1.640	1.690	1.039	1,093,799
2025-01-16	1.680	1.680	1.650	1.670	1.027	835,950
2025-01-15	1.690	1.700	1.650	1.670	1.027	1,809,299
2025-01-14	1.690	1.720	1.690	1.700	1.046	883,350
2025-01-13	1.720	1.730	1.660	1.690	1.039	2,009,549
2025-01-10	1.720	1.750	1.710	1.720	1.058	1,649,249
2025-01-09	1.760	1.760	1.720	1.720	1.058	1,621,199
2025-01-08	1.770	1.780	1.750	1.760	1.082	1,096,799
2025-01-07	1.800	1.820	1.760	1.760	1.082	1,874,699
2025-01-06	1.770	1.800	1.770	1.800	1.107	2,085,449
2025-01-03	1.750	1.770	1.750	1.770	1.089	1,110,149
2025-01-02	1.780	1.790	1.740	1.750	1.076	505,200
2024-12-31	1.790	1.790	1.760	1.780	1.095	444,600
2024-12-30	1.770	1.800	1.760	1.800	1.107	1,670,399
2024-12-27	1.780	1.780	1.750	1.770	1.089	417,750
2024-12-26	1.740	1.780	1.740	1.780	1.095	968,700
2024-12-24	1.740	1.740	1.720	1.740	1.070	340,200
2024-12-23	1.730	1.740	1.720	1.740	1.070	436,050
2024-12-20	1.750	1.770	1.710	1.740	1.070	1,979,999
2024-12-19	1.730	1.750	1.710	1.740	1.070	1,067,699
2024-12-18	1.760	1.780	1.730	1.740	1.070	1,079,849
2024-12-17	1.820	1.820	1.760	1.760	1.082	1,095,899
2024-12-16	1.740	1.830	1.740	1.820	1.119	5,050,798
2024-12-13	1.700	1.740	1.690	1.740	1.070	2,341,199
2024-12-12	1.690	1.700	1.680	1.700	1.046	765,000
2024-12-11	1.690	1.700	1.670	1.690	1.039	1,708,349
2024-12-10	1.670	1.690	1.670	1.690	1.039	364,800
2024-12-09	1.650	1.710	1.650	1.670	1.027	3,170,998
2024-12-06	1.640	1.650	1.630	1.650	1.015	574,050
2024-12-05	1.650	1.650	1.630	1.640	1.009	545,250
2024-12-04	1.640	1.650	1.640	1.650	1.015	1,196,399
2024-12-03	1.620	1.640	1.620	1.640	1.009	2,164,649
2024-12-02	1.620	1.630	1.610	1.620	0.996	602,850
2024-11-29	1.600	1.640	1.590	1.620	0.996	1,157,399
2024-11-28	1.600	1.620	1.600	1.610	0.990	486,750
2024-11-27	1.610	1.610	1.590	1.610	0.990	412,050
2024-11-26	1.590	1.610	1.590	1.610	0.990	395,400
2024-11-25	1.580	1.600	1.570	1.600	0.984	1,003,350
2024-11-22	1.570	1.590	1.570	1.580	0.972	244,050
2024-11-21	1.570	1.580	1.570	1.570	0.966	453,150
2024-11-20	1.580	1.590	1.570	1.580	0.972	183,300
2024-11-19	1.570	1.590	1.570	1.580	0.972	704,700
2024-11-18	1.570	1.580	1.560	1.570	0.966	499,650
2024-11-15	1.560	1.580	1.560	1.570	0.966	560,100
2024-11-14	1.580	1.590	1.560	1.560	0.959	303,300
2024-11-13	1.580	1.590	1.560	1.580	0.972	886,350
2024-11-12	1.590	1.590	1.580	1.580	0.972	224,700
2024-11-11	1.590	1.600	1.580	1.590	0.978	935,100
2024-11-08	1.590	1.590	1.570	1.580	0.972	361,350
2024-11-07	1.570	1.590	1.570	1.590	0.978	437,250
2024-11-06	1.570	1.600	1.560	1.580	0.972	1,779,599
2024-11-05	1.570	1.580	1.560	1.570	0.966	622,650

← NewerPage 8 of 21 · 1,227 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.