Skip to main content
OSK Holdings Berhad (KLSE:OSK)
Malaysia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.791.821.781.801.800.56%3,925,700
Apr 27, 20261.761.801.751.791.791.70%2,025,300
Apr 24, 20261.741.771.731.761.761.15%1,796,100
Apr 23, 20261.721.741.711.741.741.75%1,936,100
Apr 22, 20261.721.721.701.711.71-1.16%790,300
Apr 21, 20261.721.731.701.731.73-1,118,600
Apr 20, 20261.721.731.701.731.730.58%683,600
Apr 17, 20261.711.731.701.721.720.58%2,405,600
Apr 16, 20261.681.721.681.711.711.79%2,405,400
Apr 15, 20261.671.691.661.681.680.60%2,661,600
Apr 14, 20261.651.671.651.671.670.60%1,162,700
Apr 13, 20261.651.661.631.661.660.61%546,800
Apr 10, 20261.661.671.651.651.65-0.60%382,700
Apr 9, 20261.671.671.641.661.66-2,667,600
Apr 8, 20261.651.671.651.661.660.61%2,253,100
Apr 7, 20261.641.651.631.651.650.61%884,700
Apr 6, 20261.641.651.631.641.64-0.61%2,183,100
Apr 3, 20261.621.651.611.651.651.23%2,184,500
Apr 2, 20261.611.631.601.631.631.24%2,284,600
Apr 1, 20261.601.621.591.611.611.90%1,104,300
Mar 31, 20261.591.601.571.581.58-0.63%3,168,000
Mar 30, 20261.601.601.561.591.59-3,162,000
Mar 27, 20261.591.611.581.591.59-1.24%2,308,700
Mar 26, 20261.611.611.581.611.61-2,312,100
Mar 25, 20261.601.621.591.611.610.63%1,385,300
Mar 24, 20261.611.641.591.601.60-1.23%2,334,100
Mar 19, 20261.631.631.611.621.62-0.61%1,565,700
Mar 18, 20261.611.641.611.631.631.24%897,300
Mar 17, 20261.581.621.581.611.611.90%1,525,400
Mar 16, 20261.561.591.541.581.580.64%1,190,500
Mar 13, 20261.591.591.561.571.57-1.26%1,062,800
Mar 12, 20261.591.591.561.591.59-0.63%1,239,000
Mar 11, 20261.561.601.561.601.601.91%773,500
Mar 10, 20261.561.591.561.571.571.95%2,653,100
Mar 9, 20261.561.571.461.541.54-3.75%4,085,600
Mar 6, 20261.591.621.561.601.60-1.23%2,917,700
Mar 5, 20261.631.641.601.621.62-1,890,800
Mar 4, 20261.661.661.621.621.62-2.41%3,502,700
Mar 3, 20261.671.691.651.661.66-1,799,500
Mar 2, 20261.671.691.651.661.66-2.35%2,617,300
Feb 27, 20261.711.711.661.701.70-0.58%1,813,400
Feb 26, 20261.711.721.701.711.710.59%819,500
Feb 25, 20261.711.721.691.701.70-1.16%694,000
Feb 24, 20261.721.721.701.721.72-782,000
Feb 23, 20261.691.721.691.721.721.78%1,451,900
Feb 20, 20261.701.701.691.691.69-0.59%175,600
Feb 19, 20261.701.711.681.701.70-440,400
Feb 16, 20261.701.701.661.701.70-1,367,000
Feb 13, 20261.671.701.671.701.701.19%903,000
Feb 12, 20261.691.701.671.681.68-0.59%840,200
Feb 11, 20261.701.711.681.691.69-0.59%1,070,600
Feb 10, 20261.691.701.681.701.700.59%1,045,100
Feb 9, 20261.691.701.671.691.691.81%1,277,100
Feb 6, 20261.661.671.641.661.66-0.60%2,042,000
Feb 5, 20261.681.691.671.671.67-0.60%962,500
Feb 4, 20261.671.701.671.681.680.60%985,200
Feb 3, 20261.671.691.671.671.67-0.60%739,800
Jan 30, 20261.711.711.681.681.68-1.75%803,000
Jan 29, 20261.681.721.651.711.712.40%2,409,500
Jan 28, 20261.721.731.671.671.67-2.91%3,405,100
Jan 27, 20261.711.741.711.721.721.18%1,952,000
Jan 26, 20261.721.721.701.701.70-1.16%933,000
Jan 23, 20261.701.721.691.721.721.18%1,355,500
Jan 22, 20261.691.701.671.701.700.59%1,691,000
Jan 21, 20261.661.691.661.691.690.60%857,600
Jan 20, 20261.731.731.671.681.68-2.89%1,468,000
Jan 19, 20261.741.741.701.731.73-0.57%1,320,300
Jan 16, 20261.701.741.701.741.741.75%1,603,200
Jan 15, 20261.691.721.691.711.711.18%2,213,700
Jan 14, 20261.661.711.661.691.691.81%4,435,200
Jan 13, 20261.661.671.651.661.66-1,265,600
Jan 12, 20261.651.671.641.661.660.61%1,070,100
Jan 9, 20261.651.661.641.651.65-1,547,400
Jan 8, 20261.611.661.611.651.652.48%3,573,500
Jan 7, 20261.631.631.611.611.61-1.23%1,057,400
Jan 6, 20261.611.641.611.631.631.24%3,063,800
Jan 5, 20261.591.621.581.611.611.26%2,441,100
Jan 2, 20261.601.601.581.591.59-0.63%720,800
Dec 31, 20251.581.611.571.601.601.27%1,802,300
Dec 30, 20251.601.601.581.581.58-1.25%1,104,800
Dec 29, 20251.601.621.591.601.60-1,387,500
Dec 26, 20251.591.611.581.601.600.63%884,900
Dec 24, 20251.571.601.571.591.591.27%3,953,000
Dec 23, 20251.541.581.541.571.571.95%2,905,700
Dec 22, 20251.501.561.501.541.542.67%4,756,300
Dec 19, 20251.491.511.491.501.500.67%3,389,700
Dec 18, 20251.481.501.471.491.49-0.67%2,331,600
Dec 17, 20251.501.511.461.501.50-4,591,200
Dec 16, 20251.481.511.451.501.501.35%4,455,000
Dec 15, 20251.451.491.441.481.482.78%3,994,600
Dec 12, 20251.421.451.411.441.441.41%1,829,700
Dec 11, 20251.401.431.391.421.421.43%1,678,200
Dec 10, 20251.411.411.391.401.40-0.71%595,600
Dec 9, 20251.381.411.381.411.412.17%1,094,800
Dec 8, 20251.391.401.371.381.38-0.72%1,177,100
Dec 5, 20251.401.411.391.391.39-0.71%296,800
Dec 4, 20251.391.421.381.401.401.45%1,935,700
Dec 3, 20251.411.411.381.381.38-2.13%1,112,500
Dec 2, 20251.371.411.371.411.413.68%1,761,100
Dec 1, 20251.391.401.361.361.36-1.45%1,898,700