OSK Holdings Berhad (5053.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:54PM MYT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 798,800 |
| Jun 20, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 912,700 |
| Jun 19, 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 1,534,900 |
| Jun 18, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 1,967,200 |
| Jun 14, 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 881,100 |
| Jun 13, 2024 | 1.5900 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 1,437,800 |
| Jun 12, 2024 | 1.6200 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 2,304,300 |
| Jun 11, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 1,685,900 |
| Jun 10, 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 825,600 |
| Jun 07, 2024 | 1.5900 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 1,682,400 |
| Jun 06, 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 1,512,300 |
| Jun 05, 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 1,590,200 |
| Jun 04, 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 2,534,400 |
| May 31, 2024 | 1.6600 | 1.6600 | 1.5700 | 1.5700 | 1.5700 | 16,214,100 |
| May 30, 2024 | 1.6400 | 1.6700 | 1.6200 | 1.6600 | 1.6600 | 3,719,300 |
| May 29, 2024 | 1.6500 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 4,086,000 |
| May 28, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 2,995,900 |
| May 27, 2024 | 1.6800 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 2,684,300 |
| May 24, 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 2,086,400 |
| May 23, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 3,077,700 |
| May 21, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 1,675,500 |
| May 20, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 2,454,200 |
| May 17, 2024 | 1.6700 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 3,878,500 |
| May 16, 2024 | 1.6400 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 3,315,400 |
| May 15, 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 4,905,100 |
| May 14, 2024 | 1.6100 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 2,288,100 |
| May 13, 2024 | 1.5400 | 1.6200 | 1.5400 | 1.6100 | 1.6100 | 3,961,100 |
| May 10, 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 3,355,600 |
| May 09, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 749,500 |
| May 08, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 872,100 |
| May 07, 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 2,097,000 |
| May 06, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 1,396,300 |
| May 03, 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 783,300 |
| May 02, 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 811,600 |
| Apr 30, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 610,200 |
| Apr 29, 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 948,500 |
| Apr 26, 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 671,400 |
| Apr 25, 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 679,500 |
| Apr 24, 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 1,438,000 |
| Apr 23, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 1,626,200 |
| Apr 22, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 986,800 |
| Apr 22, 2024 | 0.04 Dividend | |||||
| Apr 19, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4400 | 1,101,800 |
| Apr 18, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4497 | 302,200 |
| Apr 17, 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4497 | 920,600 |
| Apr 16, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4700 | 1.4303 | 2,692,200 |
| Apr 15, 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5000 | 1.4595 | 2,043,400 |
| Apr 12, 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.4886 | 1,289,200 |
| Apr 09, 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5100 | 1.4692 | 1,331,100 |
| Apr 08, 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.4692 | 1,402,700 |
| Apr 05, 2024 | 1.4800 | 1.5300 | 1.4700 | 1.5200 | 1.4789 | 3,461,700 |
| Apr 04, 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4400 | 719,200 |
| Apr 03, 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4303 | 1,371,700 |
| Apr 02, 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4303 | 2,093,200 |
| Apr 01, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4303 | 485,700 |
| Mar 29, 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4303 | 778,300 |
| Mar 27, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4303 | 2,204,500 |
| Mar 26, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4497 | 987,600 |
| Mar 25, 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4400 | 242,100 |
| Mar 22, 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4800 | 1.4400 | 1,444,600 |
| Mar 21, 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4497 | 1,146,300 |
| Mar 20, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4700 | 1.4303 | 982,700 |
| Mar 19, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4303 | 1,812,300 |
| Mar 18, 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4600 | 1.4205 | 1,178,900 |
| Mar 15, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4011 | 537,400 |
| Mar 14, 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.3914 | 416,900 |
| Mar 13, 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4011 | 886,100 |
| Mar 12, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3719 | 479,500 |
| Mar 11, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.3719 | 927,300 |
| Mar 08, 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.3914 | 528,800 |
| Mar 07, 2024 | 1.4000 | 1.4400 | 1.3900 | 1.4400 | 1.4011 | 1,061,700 |
| Mar 06, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.3719 | 1,008,100 |
| Mar 05, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.3816 | 742,500 |
| Mar 04, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.3816 | 414,900 |
| Mar 01, 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4000 | 1.3622 | 2,059,100 |
| Feb 29, 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.3719 | 2,825,700 |
| Feb 28, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4205 | 1,855,800 |
| Feb 27, 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4500 | 1.4108 | 5,357,200 |
| Feb 26, 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.4692 | 1,232,800 |
| Feb 23, 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4789 | 1,176,600 |
| Feb 22, 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.4886 | 1,208,500 |
| Feb 21, 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.4886 | 1,303,200 |
| Feb 20, 2024 | 1.5200 | 1.5700 | 1.5100 | 1.5400 | 1.4984 | 5,235,000 |
| Feb 19, 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5200 | 1.4789 | 2,616,000 |
| Feb 16, 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.4984 | 1,717,700 |
| Feb 15, 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5300 | 1.4886 | 2,602,400 |
| Feb 14, 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.4692 | 1,498,000 |
| Feb 13, 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.4595 | 1,006,800 |
| Feb 09, 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.4692 | 676,300 |
| Feb 08, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.4595 | 1,052,500 |
| Feb 07, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4400 | 279,500 |
| Feb 06, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.4595 | 843,400 |
| Feb 05, 2024 | 1.5100 | 1.5200 | 1.4800 | 1.4800 | 1.4400 | 1,074,600 |
| Feb 02, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.4595 | 1,861,700 |
| Jan 31, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.4789 | 1,292,600 |
| Jan 30, 2024 | 1.5400 | 1.5500 | 1.4900 | 1.5500 | 1.5081 | 3,790,200 |
| Jan 29, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.4886 | 1,328,700 |
| Jan 26, 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5500 | 1.5081 | 2,349,500 |
| Jan 24, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.4984 | 3,148,500 |
| Jan 23, 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4497 | 2,461,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.