OSK Holdings Berhad (KLSE:OSK)
Malaysia · Delayed Price · Currency is MYR 1.600
-0.020 (-1.23%)
At close: Oct 30, 2026
OSK Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 1,010,900 |
| Oct 29, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 408,000 |
| Oct 28, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | - | 309,400 |
| Oct 27, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 477,500 |
| Oct 26, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | - | 526,600 |
| Oct 23, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.83% | 527,400 |
| Oct 22, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 245,600 |
| Oct 21, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.85% | 457,100 |
| Oct 20, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -1.82% | 339,200 |
| Oct 19, 2026 | 1.63 | 1.66 | 1.59 | 1.65 | 1.65 | - | 2,649,300 |
| Oct 16, 2026 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -1.79% | 1,031,700 |
| Oct 15, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 751,600 |
| Oct 14, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 1,089,500 |
| Oct 13, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 1,301,900 |
| Oct 12, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 1,641,100 |
| Oct 9, 2026 | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | 3.73% | 2,628,100 |
| Oct 8, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -3.01% | 2,438,100 |
| Oct 7, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 2,228,600 |
| Oct 6, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 2,324,900 |
| Oct 5, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 829,400 |
| Oct 2, 2026 | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 2,528,200 |
| Oct 1, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -3.33% | 2,151,600 |
| Sep 30, 2026 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | - | 1,887,200 |
| Sep 29, 2026 | 1.82 | 1.84 | 1.78 | 1.80 | 1.80 | -1.64% | 1,696,200 |
| Sep 28, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -3.68% | 940,800 |
| Sep 25, 2026 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 0.53% | 829,500 |
| Sep 24, 2026 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 815,400 |
| Sep 23, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 449,500 |
| Sep 22, 2026 | 1.86 | 1.89 | 1.85 | 1.86 | 1.86 | - | 522,100 |
| Sep 21, 2026 | 1.90 | 1.92 | 1.86 | 1.86 | 1.86 | -2.62% | 417,000 |
| Sep 18, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | - | 1,431,000 |
| Sep 17, 2026 | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | - | 1,443,600 |
| Sep 15, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | -0.52% | 1,330,900 |
| Sep 14, 2026 | 1.88 | 1.92 | 1.87 | 1.92 | 1.92 | 2.67% | 1,370,100 |
| Sep 11, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 821,600 |
| Sep 10, 2026 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -3.12% | 2,360,500 |
| Sep 9, 2026 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | 0.52% | 2,303,500 |
| Sep 8, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 1,062,400 |
| Sep 7, 2026 | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | -1.57% | 3,168,900 |
| Sep 4, 2026 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -3.54% | 1,170,300 |
| Sep 3, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | -0.50% | 1,316,100 |
| Sep 2, 2026 | 2.02 | 2.02 | 1.95 | 1.99 | 1.99 | -1.49% | 888,000 |
| Sep 1, 2026 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | -2.42% | 1,232,200 |
| 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 |