OSK Holdings Berhad (KLSE:OSK)
Malaysia
· Delayed Price · Currency is MYR 1.390
-0.010 (-0.71%)
At close: Dec 5, 2025
OSK Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 296,800 |
| Dec 4, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 1,935,700 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 1,112,500 |
| Dec 2, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 3.68% | 1,761,100 |
| Dec 1, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 1,898,700 |
| Nov 28, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 1,748,100 |
| Nov 27, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | - | 677,700 |
| Nov 26, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 688,200 |
| Nov 25, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 690,200 |
| Nov 24, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 2,120,200 |
| Nov 21, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 850,400 |
| Nov 20, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 1,053,000 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | - | 745,000 |
| Nov 18, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -2.11% | 1,085,300 |
| Nov 17, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 814,100 |
| Nov 14, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 651,800 |
| Nov 13, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 552,400 |
| Nov 12, 2025 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 1,625,100 |
| Nov 11, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 1,542,000 |
| Nov 10, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 1,042,800 |
| Nov 7, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 1,162,300 |
| Nov 6, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 763,900 |
| Nov 5, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 1,951,200 |
| Nov 4, 2025 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 2,148,900 |
| Nov 3, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 1,803,900 |
| Oct 31, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 1,353,100 |
| Oct 30, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 856,000 |
| Oct 29, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 2,207,500 |
| Oct 28, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 2,633,000 |
| Oct 27, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 999,200 |
| Oct 24, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 808,800 |
| Oct 23, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 618,300 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 620,800 |
| Oct 21, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 1,145,600 |
| Oct 17, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 3,230,300 |
| Oct 16, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 1,306,100 |
| Oct 15, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 1,311,600 |
| Oct 14, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 2,676,900 |
| Oct 13, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 2,756,900 |
| Oct 10, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 1,133,200 |
| Oct 9, 2025 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 2,004,900 |
| Oct 8, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 1,278,100 |
| Oct 7, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -1.40% | 3,229,500 |
| Oct 6, 2025 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 1,805,000 |
| Oct 3, 2025 | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | 4.29% | 5,737,000 |
| Oct 2, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 2,561,300 |
| Oct 1, 2025 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | 0.73% | 3,560,300 |
| Sep 30, 2025 | 1.34 | 1.41 | 1.33 | 1.37 | 1.37 | 2.24% | 7,513,100 |
| Sep 29, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 1,810,800 |
| Sep 26, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 1,004,000 |
| Sep 25, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 1,052,200 |
| Sep 24, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 3,416,400 |
| Sep 23, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 1,042,700 |
| Sep 22, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 1.54% | 1,769,000 |
| Sep 19, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 1,149,600 |
| Sep 18, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 706,500 |
| Sep 17, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.29 | -0.76% | 1,735,100 |
| Sep 12, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.29 | 0.76% | 1,074,200 |
| Sep 11, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.29 | -0.76% | 1,677,800 |
| Sep 10, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.29 | 0.76% | 1,555,600 |
| Sep 9, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.29 | -0.76% | 1,603,000 |
| Sep 8, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.29 | -0.75% | 761,200 |
| Sep 4, 2025 | 1.33 | 1.35 | 1.30 | 1.33 | 1.30 | 0.76% | 1,753,600 |
| Sep 3, 2025 | 1.29 | 1.34 | 1.28 | 1.32 | 1.29 | 3.13% | 3,591,200 |
| Sep 2, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.26 | - | 987,500 |
| Aug 29, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | 1.26 | -0.78% | 2,838,900 |
| Aug 28, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.27 | 0.78% | 4,837,900 |
| Aug 27, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.26 | 1.59% | 514,200 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.24 | -1.56% | 1,193,100 |
| Aug 25, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.26 | 0.79% | 836,000 |
| Aug 22, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.25 | - | 1,025,400 |
| Aug 21, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.25 | -0.78% | 870,700 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.26 | - | 353,500 |
| Aug 19, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.26 | - | 525,000 |
| Aug 18, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.26 | 0.79% | 484,200 |
| Aug 15, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.25 | -0.78% | 899,900 |
| Aug 14, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.26 | - | 899,000 |
| Aug 13, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.26 | 1.59% | 984,500 |
| Aug 12, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.24 | -0.79% | 2,065,100 |
| Aug 11, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.25 | - | 687,800 |
| Aug 8, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.25 | -0.78% | 678,300 |
| Aug 7, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.26 | - | 953,700 |
| Aug 6, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.26 | -0.78% | 1,315,100 |
| Aug 5, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.27 | -0.77% | 995,900 |
| Aug 4, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.28 | -1.52% | 1,185,200 |
| Aug 1, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.29 | 0.76% | 1,429,100 |
| Jul 31, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.29 | -2.24% | 1,616,700 |
| Jul 30, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.31 | 3.88% | 1,870,600 |
| Jul 29, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.27 | 1.57% | 784,900 |
| Jul 28, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.25 | 0.79% | 434,400 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.24 | -0.79% | 952,900 |
| Jul 24, 2025 | 1.29 | 1.31 | 1.25 | 1.27 | 1.25 | -1.55% | 1,991,300 |
| Jul 23, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.27 | -1.53% | 810,300 |
| Jul 22, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.29 | -1.50% | 1,845,800 |
| Jul 21, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | 1.30 | - | 1,404,500 |
| Jul 18, 2025 | 1.32 | 1.36 | 1.32 | 1.33 | 1.30 | 1.53% | 4,541,500 |
| Jul 17, 2025 | 1.26 | 1.32 | 1.26 | 1.31 | 1.29 | 3.97% | 3,142,400 |
| Jul 16, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.24 | -0.79% | 800,300 |
| Jul 15, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.25 | 0.79% | 428,800 |
| Jul 14, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.24 | - | 1,581,400 |