OSK Holdings Berhad (KLSE:OSK)
Malaysia · Delayed Price · Currency is MYR 1.700
-0.010 (-0.58%)
At close: Feb 27, 2026
OSK Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 1,813,400 |
| Feb 26, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 819,500 |
| Feb 25, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 694,000 |
| Feb 24, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | - | 782,000 |
| Feb 23, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | 1,451,900 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 175,600 |
| Feb 19, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 440,400 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 1,367,000 |
| Feb 13, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 903,000 |
| Feb 12, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 840,200 |
| Feb 11, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 1,070,600 |
| Feb 10, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 1,045,100 |
| Feb 9, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 1.81% | 1,277,100 |
| Feb 6, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 2,042,000 |
| Feb 5, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 962,500 |
| Feb 4, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 985,200 |
| Feb 3, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 739,800 |
| Jan 30, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | 803,000 |
| Jan 29, 2026 | 1.68 | 1.72 | 1.65 | 1.71 | 1.71 | 2.40% | 2,409,500 |
| Jan 28, 2026 | 1.72 | 1.73 | 1.67 | 1.67 | 1.67 | -2.91% | 3,405,100 |
| Jan 27, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | 1.18% | 1,952,000 |
| Jan 26, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 933,000 |
| Jan 23, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 1,355,500 |
| Jan 22, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 0.59% | 1,691,000 |
| Jan 21, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 857,600 |
| Jan 20, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -2.89% | 1,468,000 |
| Jan 19, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -0.57% | 1,320,300 |
| Jan 16, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 1.75% | 1,603,200 |
| Jan 15, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 2,213,700 |
| Jan 14, 2026 | 1.66 | 1.71 | 1.66 | 1.69 | 1.69 | 1.81% | 4,435,200 |
| Jan 13, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 1,265,600 |
| Jan 12, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 1,070,100 |
| Jan 9, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 1,547,400 |
| Jan 8, 2026 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 2.48% | 3,573,500 |
| Jan 7, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 1,057,400 |
| Jan 6, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 3,063,800 |
| Jan 5, 2026 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 1.26% | 2,441,100 |
| Jan 2, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 720,800 |
| Dec 31, 2025 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 1.27% | 1,802,300 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 1,104,800 |
| Dec 29, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 1,387,500 |
| Dec 26, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 884,900 |
| Dec 24, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 3,953,000 |
| Dec 23, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 1.95% | 2,905,700 |
| Dec 22, 2025 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 2.67% | 4,756,300 |
| Dec 19, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 3,389,700 |
| Dec 18, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 2,331,600 |
| Dec 17, 2025 | 1.50 | 1.51 | 1.46 | 1.50 | 1.50 | - | 4,591,200 |
| Dec 16, 2025 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 1.35% | 4,455,000 |
| Dec 15, 2025 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | 2.78% | 3,994,600 |