KLSE:OSKVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.60	0.60	0.60	0.60	0.60	-	5,000
Aug 27, 2025	0.57	0.60	0.57	0.60	0.60	5.31%	4,900
Aug 26, 2025	0.57	0.57	0.57	0.57	0.57	-	1,000
Aug 25, 2025	0.57	0.57	0.57	0.57	0.57	-	900
Aug 22, 2025	0.57	0.57	0.57	0.57	0.57	-	31,100
Aug 21, 2025	0.57	0.57	0.57	0.57	0.57	-	8,600
Aug 20, 2025	0.57	0.57	0.57	0.57	0.57	-	2,900
Aug 19, 2025	0.57	0.57	0.57	0.57	0.57	-1.74%	200
Aug 15, 2025	0.58	0.58	0.58	0.58	0.58	1.77%	22,100
Aug 14, 2025	0.57	0.58	0.57	0.57	0.57	-	13,200
Aug 13, 2025	0.59	0.59	0.57	0.57	0.57	-3.42%	4,500
Aug 12, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	4,400
Aug 11, 2025	0.60	0.61	0.59	0.59	0.59	-1.67%	7,200
Aug 8, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	152,100
Aug 7, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	1,900
Aug 6, 2025	0.59	0.60	0.59	0.60	0.60	0.84%	121,500
Aug 5, 2025	0.58	0.60	0.58	0.60	0.60	2.59%	2,000
Aug 4, 2025	0.57	0.58	0.57	0.58	0.58	3.57%	30,300
Aug 1, 2025	0.56	0.59	0.56	0.56	0.56	1.82%	6,000
Jul 31, 2025	0.55	0.58	0.55	0.55	0.55	1.85%	62,200
Jul 30, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	14,300
Jul 29, 2025	0.55	0.55	0.55	0.55	0.55	-7.63%	1,700
Jul 28, 2025	0.60	0.60	0.59	0.59	0.59	5.36%	56,000
Jul 25, 2025	0.55	0.56	0.55	0.56	0.56	2.75%	90,700
Jul 24, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	23,800
Jul 23, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	38,500
Jul 22, 2025	0.55	0.55	0.55	0.55	0.55	-	67,500
Jul 21, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	500
Jul 18, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	100
Jul 17, 2025	0.54	0.55	0.54	0.55	0.55	-8.33%	7,600
Jul 16, 2025	0.56	0.60	0.55	0.60	0.60	11.11%	33,700
Jul 15, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	2,500
Jul 14, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	4,900
Jul 11, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	1,000
Jul 10, 2025	0.53	0.53	0.53	0.53	0.53	-9.40%	700
Jul 9, 2025	0.53	0.59	0.53	0.59	0.59	9.35%	300
Jul 8, 2025	0.54	0.58	0.54	0.54	0.54	3.88%	1,400
Jul 7, 2025	0.52	0.52	0.52	0.52	0.52	-	500
Jul 3, 2025	0.50	0.53	0.50	0.52	0.52	-4.63%	75,500
Jul 2, 2025	0.53	0.54	0.53	0.54	0.54	-1.82%	1,300
Jul 1, 2025	0.53	0.55	0.53	0.55	0.55	4.76%	15,300
Jun 26, 2025	0.53	0.53	0.53	0.53	0.53	0.96%	800
Jun 24, 2025	0.52	0.52	0.52	0.52	0.52	0.97%	1,000
Jun 23, 2025	0.51	0.52	0.51	0.52	0.52	-0.96%	6,000
Jun 20, 2025	0.52	0.52	0.52	0.52	0.52	-	200
Jun 19, 2025	0.52	0.52	0.52	0.52	0.52	-	300
Jun 18, 2025	0.52	0.52	0.52	0.52	0.52	-	3,300
Jun 17, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	1,200
Jun 16, 2025	0.54	0.54	0.54	0.54	0.54	-	15,000
Jun 13, 2025	0.54	0.54	0.54	0.54	0.54	-	400