OSK Holdings Berhad (KLSE:OSK)
Malaysia · Delayed Price · Currency is MYR 1.900
0.00 (0.00%)
At close: May 19, 2026
OSK Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | - | 1,609,700 |
| May 18, 2026 | 1.88 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 1,169,500 |
| May 15, 2026 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | - | 2,315,400 |
| May 14, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -1.57% | 2,336,600 |
| May 13, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.88 | 0.53% | 3,095,400 |
| May 12, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.87 | 0.53% | 1,101,700 |
| May 11, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.86 | - | 1,554,600 |
| May 8, 2026 | 1.89 | 1.89 | 1.86 | 1.89 | 1.86 | - | 2,303,500 |
| May 7, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.86 | 1.61% | 2,623,800 |
| May 6, 2026 | 1.85 | 1.87 | 1.83 | 1.86 | 1.83 | 1.09% | 2,748,900 |
| May 5, 2026 | 1.82 | 1.85 | 1.79 | 1.84 | 1.81 | 0.55% | 1,831,200 |
| May 4, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.80 | 1.67% | 3,189,300 |
| Apr 30, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.77 | - | 2,220,200 |
| Apr 29, 2026 | 1.79 | 1.81 | 1.77 | 1.80 | 1.77 | - | 3,039,700 |
| Apr 28, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.77 | 0.56% | 3,925,700 |
| Apr 27, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.76 | 1.70% | 2,025,300 |
| Apr 24, 2026 | 1.74 | 1.77 | 1.73 | 1.76 | 1.73 | 1.15% | 1,796,100 |
| Apr 23, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.71 | 1.75% | 1,936,100 |
| Apr 22, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.68 | -1.16% | 790,300 |
| Apr 21, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.70 | - | 1,118,600 |
| Apr 20, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.70 | 0.58% | 683,600 |
| Apr 17, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.69 | 0.58% | 2,405,600 |
| Apr 16, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.68 | 1.79% | 2,405,400 |
| Apr 15, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.65 | 0.60% | 2,661,600 |
| Apr 14, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.64 | 0.60% | 1,162,700 |
| Apr 13, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.63 | 0.61% | 546,800 |
| Apr 10, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.62 | -0.60% | 382,700 |
| Apr 9, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.63 | - | 2,667,600 |
| Apr 8, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.63 | 0.61% | 2,253,100 |
| Apr 7, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.62 | 0.61% | 884,700 |
| Apr 6, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.61 | -0.61% | 2,183,100 |
| Apr 3, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.62 | 1.23% | 2,184,500 |
| Apr 2, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.60 | 1.24% | 2,284,600 |
| Apr 1, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.58 | 1.90% | 1,104,300 |
| Mar 31, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.55 | -0.63% | 3,168,000 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.56 | - | 3,162,000 |
| Mar 27, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.56 | -1.24% | 2,308,700 |
| Mar 26, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.58 | - | 2,312,100 |
| Mar 25, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.58 | 0.63% | 1,385,300 |
| Mar 24, 2026 | 1.61 | 1.64 | 1.59 | 1.60 | 1.57 | -1.23% | 2,334,100 |
| Mar 19, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.59 | -0.61% | 1,565,700 |
| Mar 18, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.60 | 1.24% | 897,300 |
| Mar 17, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.58 | 1.90% | 1,525,400 |
| Mar 16, 2026 | 1.56 | 1.59 | 1.54 | 1.58 | 1.55 | 0.64% | 1,190,500 |
| Mar 13, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.54 | -1.26% | 1,062,800 |
| Mar 12, 2026 | 1.59 | 1.59 | 1.56 | 1.59 | 1.56 | -0.63% | 1,239,000 |
| Mar 11, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.57 | 1.91% | 773,500 |
| Mar 10, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.54 | 1.95% | 2,653,100 |
| Mar 9, 2026 | 1.56 | 1.57 | 1.46 | 1.54 | 1.51 | -3.75% | 4,085,600 |
| Mar 6, 2026 | 1.59 | 1.62 | 1.56 | 1.60 | 1.57 | -1.23% | 2,917,700 |