OSK Holdings Berhad (5053.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 12:28PM MYT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 240,600 |
| 25 Apr 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 679,500 |
| 24 Apr 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 1,438,000 |
| 23 Apr 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 1,626,200 |
| 22 Apr 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 986,800 |
| 22 Apr 2024 | 0.04 Dividend | |||||
| 19 Apr 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4400 | 1,101,800 |
| 18 Apr 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4497 | 302,200 |
| 17 Apr 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4497 | 920,600 |
| 16 Apr 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4700 | 1.4303 | 2,692,200 |
| 15 Apr 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5000 | 1.4595 | 2,043,400 |
| 12 Apr 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.4886 | 1,289,200 |
| 09 Apr 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5100 | 1.4692 | 1,331,100 |
| 08 Apr 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.4692 | 1,402,700 |
| 05 Apr 2024 | 1.4800 | 1.5300 | 1.4700 | 1.5200 | 1.4789 | 3,461,700 |
| 04 Apr 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4400 | 719,200 |
| 03 Apr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4303 | 1,371,700 |
| 02 Apr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4303 | 2,093,200 |
| 01 Apr 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4303 | 485,700 |
| 29 Mar 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4303 | 778,300 |
| 27 Mar 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4303 | 2,204,500 |
| 26 Mar 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4497 | 987,600 |
| 25 Mar 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4400 | 242,100 |
| 22 Mar 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4800 | 1.4400 | 1,444,600 |
| 21 Mar 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4497 | 1,146,300 |
| 20 Mar 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4700 | 1.4303 | 982,700 |
| 19 Mar 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4303 | 1,812,300 |
| 18 Mar 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4600 | 1.4205 | 1,178,900 |
| 15 Mar 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4011 | 537,400 |
| 14 Mar 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.3914 | 416,900 |
| 13 Mar 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4011 | 886,100 |
| 12 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3719 | 479,500 |
| 11 Mar 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.3719 | 927,300 |
| 08 Mar 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.3914 | 528,800 |
| 07 Mar 2024 | 1.4000 | 1.4400 | 1.3900 | 1.4400 | 1.4011 | 1,061,700 |
| 06 Mar 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.3719 | 1,008,100 |
| 05 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.3816 | 742,500 |
| 04 Mar 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.3816 | 414,900 |
| 01 Mar 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4000 | 1.3622 | 2,059,100 |
| 29 Feb 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.3719 | 2,825,700 |
| 28 Feb 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4205 | 1,855,800 |
| 27 Feb 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4500 | 1.4108 | 5,357,200 |
| 26 Feb 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.4692 | 1,232,800 |
| 23 Feb 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4789 | 1,176,600 |
| 22 Feb 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.4886 | 1,208,500 |
| 21 Feb 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.4886 | 1,303,200 |
| 20 Feb 2024 | 1.5200 | 1.5700 | 1.5100 | 1.5400 | 1.4984 | 5,235,000 |
| 19 Feb 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5200 | 1.4789 | 2,616,000 |
| 16 Feb 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.4984 | 1,717,700 |
| 15 Feb 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5300 | 1.4886 | 2,602,400 |
| 14 Feb 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.4692 | 1,498,000 |
| 13 Feb 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.4595 | 1,006,800 |
| 09 Feb 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.4692 | 676,300 |
| 08 Feb 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.4595 | 1,052,500 |
| 07 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4400 | 279,500 |
| 06 Feb 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.4595 | 843,400 |
| 05 Feb 2024 | 1.5100 | 1.5200 | 1.4800 | 1.4800 | 1.4400 | 1,074,600 |
| 02 Feb 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.4595 | 1,861,700 |
| 31 Jan 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.4789 | 1,292,600 |
| 30 Jan 2024 | 1.5400 | 1.5500 | 1.4900 | 1.5500 | 1.5081 | 3,790,200 |
| 29 Jan 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.4886 | 1,328,700 |
| 26 Jan 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5500 | 1.5081 | 2,349,500 |
| 24 Jan 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.4984 | 3,148,500 |
| 23 Jan 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4497 | 2,461,400 |
| 22 Jan 2024 | 1.4900 | 1.5300 | 1.4700 | 1.4800 | 1.4400 | 3,756,700 |
| 19 Jan 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4400 | 2,566,700 |
| 18 Jan 2024 | 1.4600 | 1.4800 | 1.4200 | 1.4400 | 1.4011 | 2,548,300 |
| 17 Jan 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4600 | 1.4205 | 2,092,300 |
| 16 Jan 2024 | 1.4500 | 1.4900 | 1.4400 | 1.4600 | 1.4205 | 3,383,100 |
| 15 Jan 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4500 | 1.4108 | 3,068,800 |
| 12 Jan 2024 | 1.4100 | 1.4600 | 1.3900 | 1.4100 | 1.3719 | 4,480,100 |
| 11 Jan 2024 | 1.4300 | 1.4500 | 1.3800 | 1.4000 | 1.3622 | 2,277,000 |
| 10 Jan 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.3816 | 1,736,600 |
| 09 Jan 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4500 | 1.4108 | 4,719,000 |
| 08 Jan 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3524 | 2,519,100 |
| 05 Jan 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3800 | 1.3427 | 2,640,000 |
| 04 Jan 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3500 | 1.3135 | 3,637,300 |
| 03 Jan 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3100 | 1.2746 | 4,092,500 |
| 02 Jan 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2454 | 2,943,000 |
| 29 Dec 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2065 | 1,243,600 |
| 28 Dec 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2162 | 854,000 |
| 27 Dec 2023 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2065 | 471,900 |
| 26 Dec 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2400 | 1.2065 | 1,316,600 |
| 22 Dec 2023 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.1870 | 549,900 |
| 21 Dec 2023 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.1870 | 225,100 |
| 20 Dec 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.1870 | 1,005,300 |
| 19 Dec 2023 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.1968 | 1,140,000 |
| 18 Dec 2023 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.1870 | 356,200 |
| 15 Dec 2023 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.1870 | 1,418,100 |
| 14 Dec 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2400 | 1.2065 | 1,075,700 |
| 13 Dec 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.1773 | 1,575,900 |
| 12 Dec 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.1870 | 638,000 |
| 11 Dec 2023 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.1968 | 469,600 |
| 08 Dec 2023 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.1870 | 324,200 |
| 07 Dec 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.1968 | 255,500 |
| 06 Dec 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.1870 | 163,900 |
| 05 Dec 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.1870 | 475,200 |
| 04 Dec 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2100 | 1.1773 | 649,700 |
| 01 Dec 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1773 | 779,100 |
| 30 Nov 2023 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.1773 | 731,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.