OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	1.580	1.580	1.560	1.570	0.966	382,350
2024-11-01	1.560	1.580	1.560	1.580	0.972	277,950
2024-10-30	1.580	1.580	1.560	1.560	0.959	499,650
2024-10-29	1.590	1.600	1.580	1.580	0.972	238,500
2024-10-28	1.580	1.600	1.580	1.590	0.978	238,200
2024-10-25	1.610	1.610	1.590	1.590	0.978	916,200
2024-10-24	1.640	1.640	1.610	1.620	0.996	279,000
2024-10-23	1.610	1.650	1.610	1.640	1.009	1,242,899
2024-10-22	1.630	1.630	1.610	1.620	0.996	738,150
2024-10-21	1.650	1.650	1.620	1.640	1.009	1,135,499
2024-10-18	1.640	1.660	1.640	1.650	1.015	1,541,549
2024-10-17	1.620	1.650	1.610	1.640	1.009	2,355,149
2024-10-16	1.630	1.630	1.590	1.630	1.002	806,100
2024-10-15	1.590	1.630	1.570	1.630	1.002	3,738,298
2024-10-14	1.570	1.590	1.570	1.590	0.978	854,700
2024-10-11	1.580	1.590	1.570	1.570	0.966	567,900
2024-10-10	1.570	1.590	1.560	1.580	0.972	758,850
2024-10-09	1.570	1.570	1.560	1.560	0.959	238,200
2024-10-08	1.550	1.580	1.550	1.580	0.972	528,450
2024-10-07	1.590	1.590	1.550	1.550	0.953	912,900
2024-10-04	1.570	1.590	1.560	1.590	0.978	556,950
2024-10-03	1.570	1.580	1.550	1.580	0.972	440,700
2024-10-02	1.590	1.590	1.560	1.570	0.966	618,750
2024-10-01	1.550	1.600	1.550	1.590	0.978	1,166,399
2024-09-30	1.570	1.570	1.540	1.540	0.947	895,500
2024-09-27	1.590	1.590	1.550	1.560	0.959	991,500
2024-09-26	1.600	1.600	1.570	1.590	0.978	593,250
2024-09-25	1.630	1.630	1.580	1.600	0.984	1,100,549
2024-09-24	1.590	1.630	1.590	1.630	1.002	5,462,997
2024-09-23	1.590	1.600	1.580	1.580	0.972	909,150
2024-09-20	1.580	1.590	1.570	1.580	0.972	570,150
2024-09-19	1.580	1.580	1.560	1.570	0.966	1,162,049
2024-09-18	1.600	1.600	1.580	1.590	0.959	1,383,149
2024-09-17	1.580	1.600	1.570	1.600	0.965	1,330,799
2024-09-13	1.550	1.580	1.540	1.580	0.953	978,450
2024-09-12	1.540	1.550	1.530	1.550	0.935	516,900
2024-09-11	1.560	1.560	1.520	1.550	0.935	1,301,699
2024-09-10	1.560	1.570	1.540	1.560	0.941	933,750
2024-09-09	1.520	1.560	1.510	1.560	0.941	1,434,299
2024-09-06	1.530	1.530	1.510	1.520	0.917	728,400
2024-09-05	1.560	1.560	1.530	1.530	0.923	997,350
2024-09-04	1.540	1.560	1.540	1.560	0.941	546,600
2024-09-03	1.560	1.570	1.550	1.550	0.935	1,047,600
2024-09-02	1.550	1.560	1.550	1.560	0.941	306,750
2024-08-30	1.540	1.570	1.540	1.570	0.947	875,550
2024-08-29	1.580	1.580	1.530	1.540	0.929	2,113,049
2024-08-28	1.570	1.610	1.570	1.570	0.947	3,142,049
2024-08-27	1.580	1.610	1.560	1.570	0.947	2,193,599
2024-08-26	1.570	1.580	1.560	1.580	0.953	540,150
2024-08-23	1.580	1.580	1.550	1.570	0.947	2,145,599
2024-08-22	1.590	1.590	1.570	1.570	0.947	829,800
2024-08-21	1.580	1.600	1.570	1.600	0.965	585,600
2024-08-20	1.600	1.620	1.570	1.580	0.953	2,201,399
2024-08-19	1.550	1.610	1.550	1.590	0.959	2,426,249
2024-08-16	1.520	1.540	1.500	1.530	0.923	700,050
2024-08-15	1.530	1.530	1.500	1.520	0.917	634,500
2024-08-14	1.510	1.530	1.510	1.530	0.923	527,550
2024-08-13	1.500	1.510	1.490	1.500	0.905	639,900
2024-08-12	1.520	1.530	1.500	1.500	0.905	807,450
2024-08-09	1.500	1.520	1.490	1.510	0.911	962,400

← NewerPage 9 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.