OSK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.660	1.680	1.630	1.650	1.650	1,031,700
2026-10-15	1.670	1.680	1.650	1.680	1.680	751,600
2026-10-14	1.650	1.700	1.650	1.670	1.670	1,089,500
2026-10-13	1.650	1.680	1.630	1.660	1.660	1,301,900
2026-10-12	1.670	1.670	1.640	1.650	1.650	1,641,100
2026-10-09	1.610	1.680	1.610	1.670	1.670	2,628,100
2026-10-08	1.650	1.650	1.610	1.610	1.610	2,438,100
2026-10-07	1.700	1.700	1.650	1.660	1.660	2,228,600
2026-10-06	1.740	1.740	1.690	1.700	1.700	2,324,900
2026-10-05	1.750	1.750	1.720	1.740	1.740	819,000
2026-10-02	1.760	1.760	1.710	1.750	1.750	2,528,200
2026-10-01	1.800	1.800	1.730	1.740	1.740	2,151,600
2026-09-30	1.800	1.810	1.770	1.800	1.800	1,887,200
2026-09-29	1.820	1.840	1.780	1.800	1.800	1,696,200
2026-09-28	1.900	1.900	1.830	1.830	1.830	940,800
2026-09-25	1.870	1.900	1.860	1.900	1.900	829,500
2026-09-24	1.870	1.890	1.850	1.890	1.890	815,400
2026-09-23	1.860	1.890	1.850	1.870	1.870	449,500
2026-09-22	1.860	1.890	1.850	1.860	1.860	522,100
2026-09-21	1.900	1.920	1.860	1.860	1.860	417,000
2026-09-18	1.890	1.920	1.890	1.910	1.910	1,431,000
2026-09-17	1.910	1.920	1.880	1.910	1.910	1,443,600
2026-09-16	1.910	1.910	1.910	1.910	1.910	0
2026-09-15	1.920	1.920	1.880	1.910	1.910	1,330,900
2026-09-14	1.880	1.920	1.870	1.920	1.920	1,370,100
2026-09-11	1.860	1.890	1.850	1.870	1.870	821,600
2026-09-10	1.920	1.920	1.840	1.860	1.860	2,360,500
2026-09-09	1.910	1.940	1.910	1.920	1.920	2,303,500
2026-09-08	1.880	1.920	1.880	1.910	1.910	1,062,400
2026-09-07	1.910	1.920	1.850	1.880	1.880	3,168,900
2026-09-04	1.980	1.980	1.910	1.910	1.910	1,170,300
2026-09-03	1.980	1.990	1.960	1.980	1.980	1,316,100
2026-09-02	2.020	2.020	1.950	1.990	1.990	888,000
2026-09-01	2.060	2.060	2.000	2.020	2.020	1,232,200
2026-08-31	2.070	2.070	2.070	2.070	2.070	0
2026-08-28	2.020	2.070	2.010	2.070	2.070	1,947,100
2026-08-27	2.040	2.060	2.020	2.050	2.020	1,447,900
2026-08-26	2.020	2.050	2.000	2.030	2.000	2,751,800
2026-08-24	2.040	2.050	2.000	2.020	1.990	1,266,100
2026-08-21	2.050	2.060	2.020	2.040	2.010	2,340,300
2026-08-20	2.080	2.090	2.050	2.050	2.020	673,900
2026-08-19	2.080	2.090	2.060	2.090	2.059	1,362,900
2026-08-18	2.120	2.120	2.070	2.090	2.059	1,258,000
2026-08-17	2.120	2.130	2.100	2.120	2.089	2,101,700
2026-08-14	2.080	2.140	2.080	2.120	2.089	1,843,400
2026-08-13	2.080	2.100	2.070	2.080	2.050	1,578,700
2026-08-12	2.080	2.090	2.070	2.080	2.050	1,592,900
2026-08-11	2.030	2.090	2.030	2.080	2.050	1,781,200
2026-08-10	2.040	2.050	2.030	2.040	2.010	791,000
2026-08-07	2.040	2.050	2.020	2.040	2.010	686,300
2026-08-06	2.010	2.060	2.010	2.040	2.010	2,813,200
2026-08-05	1.980	2.030	1.980	2.010	1.981	3,555,200
2026-08-04	1.960	1.990	1.960	1.980	1.951	694,400
2026-08-03	1.970	1.980	1.960	1.960	1.931	723,900
2026-07-31	1.970	1.990	1.960	1.980	1.951	918,400
2026-07-30	1.970	1.980	1.960	1.970	1.941	524,000
2026-07-29	1.950	1.970	1.950	1.970	1.941	520,900
2026-07-28	1.950	1.960	1.940	1.960	1.931	664,900
2026-07-27	1.970	1.970	1.940	1.950	1.922	586,900
2026-07-24	1.950	1.970	1.950	1.970	1.941	1,055,400

Page 1 of 5 · 246 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.