OSK Holdings Berhad (KLSE:OSK)
Malaysia · Delayed Price · Currency is MYR 1.960
+0.010 (0.51%)
At close: Jul 22, 2026
OSK Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 547,700 |
| Jul 20, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 690,000 |
| Jul 17, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | - | 366,700 |
| Jul 16, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.03% | 529,800 |
| Jul 15, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 778,100 |
| Jul 14, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | - | 818,600 |
| Jul 13, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 545,000 |
| Jul 10, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.07% | 440,300 |
| Jul 9, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.53% | 491,500 |
| Jul 8, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 259,300 |
| Jul 7, 2026 | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | -0.51% | 1,139,000 |
| Jul 6, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 490,900 |
| Jul 3, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 447,100 |
| Jul 2, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 767,700 |
| 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 |