OSK Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	1.95	1.96	1.94	1.95	1.95	-	624,600
Jun 30, 2026	1.95	1.96	1.94	1.95	1.95	-	382,500
Jun 29, 2026	1.93	1.96	1.92	1.95	1.95	0.52%	676,300
Jun 26, 2026	1.93	1.94	1.92	1.94	1.94	0.52%	1,118,700
Jun 25, 2026	1.96	1.96	1.92	1.93	1.93	-1.53%	1,116,100
Jun 24, 2026	1.98	1.98	1.94	1.96	1.96	-1.01%	488,700
Jun 23, 2026	1.97	1.99	1.96	1.98	1.98	0.51%	1,948,400
Jun 22, 2026	1.95	1.98	1.95	1.97	1.97	1.55%	1,767,400
Jun 19, 2026	1.94	1.95	1.92	1.94	1.94	0.52%	1,329,500
Jun 18, 2026	1.93	1.96	1.92	1.93	1.93	-0.52%	1,605,600
Jun 16, 2026	1.91	1.94	1.91	1.94	1.94	1.04%	808,400
Jun 15, 2026	1.89	1.93	1.88	1.92	1.92	1.59%	1,318,500
Jun 12, 2026	1.89	1.90	1.87	1.89	1.89	-	788,200
Jun 11, 2026	1.90	1.90	1.87	1.89	1.89	-0.53%	723,300
Jun 10, 2026	1.89	1.90	1.88	1.90	1.90	0.53%	258,100
Jun 9, 2026	1.89	1.91	1.87	1.89	1.89	-	1,970,900
Jun 8, 2026	1.87	1.91	1.86	1.89	1.89	-0.53%	1,309,100
Jun 5, 2026	1.94	1.94	1.88	1.90	1.90	-2.06%	1,078,300
Jun 4, 2026	1.99	1.99	1.93	1.94	1.94	-2.02%	878,000
Jun 3, 2026	1.92	2.00	1.92	1.98	1.98	-1.00%	1,921,600
May 29, 2026	1.90	2.00	1.88	2.00	2.00	5.26%	15,595,400
May 28, 2026	1.92	1.92	1.88	1.90	1.90	-1.04%	2,309,500
May 26, 2026	1.91	1.93	1.91	1.92	1.92	-	1,060,200
May 25, 2026	1.92	1.93	1.89	1.92	1.92	-	1,443,000
May 22, 2026	1.91	1.93	1.91	1.92	1.92	0.52%	1,588,800
May 21, 2026	1.91	1.92	1.89	1.91	1.91	-	1,018,400
May 20, 2026	1.89	1.92	1.88	1.91	1.91	0.53%	1,436,700
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	0.27%	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