OSK Holdings Berhad (KLSE:OSK)
Malaysia · Delayed Price · Currency is MYR 1.320
-0.010 (-0.75%)
At close: Sep 8, 2025
OSK Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 761,200 |
| Sep 4, 2025 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 1,753,600 |
| Sep 3, 2025 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 3,591,200 |
| Sep 2, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 987,500 |
| Aug 29, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 2,838,900 |
| Aug 28, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 4,837,900 |
| Aug 27, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 1.59% | 514,200 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 1,193,100 |
| Aug 25, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 836,000 |
| Aug 22, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 1,025,400 |
| Aug 21, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 870,700 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 353,500 |
| Aug 19, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 525,000 |
| Aug 18, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 484,200 |
| Aug 15, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 899,900 |
| Aug 14, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 899,000 |
| Aug 13, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 984,500 |
| Aug 12, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 2,065,100 |
| Aug 11, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 687,800 |
| Aug 8, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 678,300 |
| Aug 7, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 953,700 |
| Aug 6, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 1,315,100 |
| Aug 5, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 995,900 |
| Aug 4, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 1,185,200 |
| Aug 1, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 1,429,100 |
| Jul 31, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 1,616,700 |
| Jul 30, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.88% | 1,870,600 |
| Jul 29, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 784,900 |
| Jul 28, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 434,400 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 952,900 |
| Jul 24, 2025 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 1,991,300 |
| Jul 23, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 810,300 |
| Jul 22, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 1,845,800 |
| Jul 21, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | - | 1,404,500 |
| Jul 18, 2025 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 1.53% | 4,541,500 |
| Jul 17, 2025 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 3.97% | 3,142,400 |
| Jul 16, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 800,300 |
| Jul 15, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 428,800 |
| Jul 14, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | - | 1,581,400 |
| Jul 11, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 277,400 |
| Jul 10, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 1,245,800 |
| Jul 9, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 2.44% | 2,178,800 |
| Jul 8, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 1,570,900 |
| Jul 7, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 1,681,200 |
| Jul 4, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 1,480,600 |
| Jul 3, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 2,554,800 |
| Jul 2, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 1,220,300 |
| Jul 1, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 744,900 |
| Jun 30, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 811,000 |
| Jun 26, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 883,900 |