OSK Holdings Berhad (KLSE:OSK)
Malaysia · Delayed Price · Currency is MYR 2.020
-0.050 (-2.42%)
At close: Sep 1, 2026
OSK Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.02 | 2.07 | 2.01 | 2.07 | 2.07 | 2.48% | 1,947,100 |
| Aug 27, 2026 | 2.04 | 2.06 | 2.02 | 2.05 | 2.02 | 0.99% | 1,447,900 |
| Aug 26, 2026 | 2.02 | 2.05 | 2.00 | 2.03 | 2.00 | 0.50% | 2,751,800 |
| Aug 24, 2026 | 2.04 | 2.05 | 2.00 | 2.02 | 1.99 | -0.98% | 1,266,100 |
| Aug 21, 2026 | 2.05 | 2.06 | 2.02 | 2.04 | 2.01 | -0.49% | 2,340,300 |
| Aug 20, 2026 | 2.08 | 2.09 | 2.05 | 2.05 | 2.02 | -1.91% | 673,900 |
| Aug 19, 2026 | 2.08 | 2.09 | 2.06 | 2.09 | 2.06 | - | 1,362,900 |
| Aug 18, 2026 | 2.12 | 2.12 | 2.07 | 2.09 | 2.06 | -1.42% | 1,258,000 |
| Aug 17, 2026 | 2.12 | 2.13 | 2.10 | 2.12 | 2.09 | - | 2,101,700 |
| Aug 14, 2026 | 2.08 | 2.14 | 2.08 | 2.12 | 2.09 | 1.92% | 1,843,400 |
| Aug 13, 2026 | 2.08 | 2.10 | 2.07 | 2.08 | 2.05 | - | 1,578,700 |
| Aug 12, 2026 | 2.08 | 2.09 | 2.07 | 2.08 | 2.05 | - | 1,592,900 |
| Aug 11, 2026 | 2.03 | 2.09 | 2.03 | 2.08 | 2.05 | 1.96% | 1,781,200 |
| Aug 10, 2026 | 2.04 | 2.05 | 2.03 | 2.04 | 2.01 | - | 791,000 |
| Aug 7, 2026 | 2.04 | 2.05 | 2.02 | 2.04 | 2.01 | - | 686,300 |
| Aug 6, 2026 | 2.01 | 2.06 | 2.01 | 2.04 | 2.01 | 1.49% | 2,813,200 |
| Aug 5, 2026 | 1.98 | 2.03 | 1.98 | 2.01 | 1.98 | 1.52% | 3,555,200 |
| Aug 4, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.95 | 1.02% | 694,400 |
| Aug 3, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.93 | -1.01% | 723,900 |
| Jul 31, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.95 | 0.51% | 918,400 |
| Jul 30, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.94 | - | 524,000 |
| Jul 29, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.94 | 0.51% | 520,900 |
| Jul 28, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.93 | 0.51% | 664,900 |
| Jul 27, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.92 | -1.02% | 586,900 |
| Jul 24, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.94 | 0.51% | 1,055,400 |
| Jul 23, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.93 | - | 1,278,100 |
| Jul 22, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.93 | 0.51% | 804,300 |
| Jul 21, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.92 | - | 547,700 |
| Jul 20, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.92 | -1.02% | 690,000 |
| Jul 17, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.94 | - | 366,700 |
| Jul 16, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.94 | 1.03% | 529,800 |
| Jul 15, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.92 | -0.51% | 778,100 |
| Jul 14, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.93 | - | 818,600 |
| Jul 13, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.93 | -0.51% | 545,000 |
| Jul 10, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.94 | 2.07% | 440,300 |
| Jul 9, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.90 | -1.53% | 491,500 |
| Jul 8, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.93 | -0.51% | 259,300 |
| Jul 7, 2026 | 1.97 | 1.99 | 1.95 | 1.97 | 1.94 | -0.51% | 1,139,000 |
| Jul 6, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.95 | 1.02% | 490,900 |
| Jul 3, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.93 | 0.51% | 447,100 |
| Jul 2, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.92 | - | 767,700 |
| Jul 1, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.92 | - | 624,600 |
| Jun 30, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.92 | - | 382,500 |
| Jun 29, 2026 | 1.93 | 1.96 | 1.92 | 1.95 | 1.92 | 0.52% | 676,300 |
| Jun 26, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.91 | 0.52% | 1,118,700 |
| Jun 25, 2026 | 1.96 | 1.96 | 1.92 | 1.93 | 1.90 | -1.53% | 1,116,100 |
| Jun 24, 2026 | 1.98 | 1.98 | 1.94 | 1.96 | 1.93 | -1.01% | 488,700 |
| Jun 23, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.95 | 0.51% | 1,948,400 |
| Jun 22, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.94 | 1.55% | 1,767,400 |
| Jun 19, 2026 | 1.94 | 1.95 | 1.92 | 1.94 | 1.91 | 0.52% | 1,329,500 |