OSK Holdings Berhad (KLSE:OSK)
Malaysia · Delayed Price · Currency is MYR 1.800
+0.010 (0.56%)
At close: Apr 28, 2026
OSK Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 3,925,700 |
| Apr 27, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 1.70% | 2,025,300 |
| Apr 24, 2026 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | 1,796,100 |
| Apr 23, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 1,936,100 |
| Apr 22, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.16% | 790,300 |
| Apr 21, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | - | 1,118,600 |
| Apr 20, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 683,600 |
| Apr 17, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 2,405,600 |
| Apr 16, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 1.79% | 2,405,400 |
| Apr 15, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 2,661,600 |
| Apr 14, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 1,162,700 |
| Apr 13, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 546,800 |
| Apr 10, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 382,700 |
| Apr 9, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | - | 2,667,600 |
| Apr 8, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 2,253,100 |
| Apr 7, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 884,700 |
| Apr 6, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 2,183,100 |
| Apr 3, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.23% | 2,184,500 |
| Apr 2, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 2,284,600 |
| Apr 1, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 1.90% | 1,104,300 |
| Mar 31, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 3,168,000 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | - | 3,162,000 |
| Mar 27, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | -1.24% | 2,308,700 |
| Mar 26, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | - | 2,312,100 |
| Mar 25, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 1,385,300 |
| Mar 24, 2026 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 2,334,100 |
| Mar 19, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 1,565,700 |
| Mar 18, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 897,300 |
| Mar 17, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 1,525,400 |
| Mar 16, 2026 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 0.64% | 1,190,500 |
| Mar 13, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 1,062,800 |
| Mar 12, 2026 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | -0.63% | 1,239,000 |
| Mar 11, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 773,500 |
| Mar 10, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 1.95% | 2,653,100 |
| Mar 9, 2026 | 1.56 | 1.57 | 1.46 | 1.54 | 1.54 | -3.75% | 4,085,600 |
| Mar 6, 2026 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | -1.23% | 2,917,700 |
| Mar 5, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | - | 1,890,800 |
| Mar 4, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 3,502,700 |
| Mar 3, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | - | 1,799,500 |
| Mar 2, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -2.35% | 2,617,300 |
| 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 |