OSK Ventures International Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.530	0.545	0.530	0.545	0.524	2,100
2025-05-06	0.520	0.555	0.520	0.555	0.534	600
2025-05-05	0.570	0.570	0.550	0.550	0.529	21,200
2025-05-02	0.520	0.555	0.520	0.555	0.534	1,400
2025-04-30	0.520	0.530	0.515	0.530	0.510	66,200
2025-04-28	0.570	0.570	0.570	0.570	0.548	100
2025-04-24	0.520	0.520	0.520	0.520	0.500	6,100
2025-04-23	0.520	0.520	0.520	0.520	0.500	100
2025-04-22	0.520	0.520	0.520	0.520	0.500	3,000
2025-04-21	0.520	0.550	0.515	0.550	0.529	75,900
2025-04-17	0.515	0.555	0.515	0.555	0.534	5,200
2025-04-16	0.515	0.515	0.515	0.515	0.495	100
2025-04-14	0.515	0.515	0.515	0.515	0.495	300
2025-04-11	0.515	0.525	0.515	0.525	0.505	14,700
2025-04-10	0.515	0.515	0.515	0.515	0.495	17,900
2025-04-09	0.515	0.515	0.515	0.515	0.495	10,000
2025-04-07	0.535	0.535	0.450	0.450	0.433	68,800
2025-04-04	0.555	0.555	0.535	0.535	0.515	20,300
2025-03-28	0.535	0.555	0.535	0.555	0.534	95,000
2025-03-27	0.520	0.520	0.520	0.520	0.500	2,400
2025-03-26	0.550	0.550	0.550	0.550	0.529	20,000
2025-03-25	0.510	0.510	0.510	0.510	0.491	3,000
2025-03-24	0.515	0.550	0.515	0.550	0.529	10,800
2025-03-19	0.510	0.510	0.510	0.510	0.491	400
2025-03-14	0.510	0.510	0.505	0.505	0.486	8,200
2025-03-13	0.510	0.510	0.510	0.510	0.491	600
2025-03-11	0.500	0.500	0.500	0.500	0.481	400
2025-03-10	0.510	0.510	0.510	0.510	0.491	1,500
2025-03-06	0.530	0.530	0.530	0.530	0.510	400
2025-03-05	0.550	0.550	0.530	0.530	0.510	5,400
2025-03-03	0.530	0.550	0.530	0.550	0.529	500
2025-02-28	0.550	0.570	0.550	0.570	0.548	700
2025-02-26	0.550	0.550	0.550	0.550	0.529	3,000
2025-02-25	0.560	0.560	0.560	0.560	0.539	247,900
2025-02-24	0.570	0.570	0.570	0.570	0.548	4,600
2025-02-21	0.560	0.560	0.560	0.560	0.539	1,100
2025-02-20	0.585	0.585	0.560	0.560	0.539	4,200
2025-02-18	0.600	0.600	0.600	0.600	0.577	25,200
2025-02-17	0.600	0.600	0.600	0.600	0.577	10,300
2025-02-14	0.600	0.600	0.600	0.600	0.577	25,200
2025-02-13	0.600	0.600	0.600	0.600	0.577	38,100
2025-02-12	0.590	0.620	0.590	0.610	0.587	21,100
2025-02-10	0.550	0.590	0.550	0.580	0.558	13,700
2025-02-07	0.540	0.590	0.540	0.590	0.568	700
2025-02-03	0.535	0.595	0.535	0.595	0.572	1,000
2025-01-28	0.535	0.600	0.535	0.600	0.577	300
2025-01-23	0.535	0.600	0.535	0.535	0.515	1,000
2025-01-21	0.530	0.600	0.530	0.600	0.577	1,500
2025-01-20	0.530	0.530	0.530	0.530	0.510	1,100
2025-01-17	0.530	0.530	0.530	0.530	0.510	100
2025-01-14	0.530	0.530	0.530	0.530	0.510	600
2025-01-13	0.540	0.540	0.540	0.540	0.519	2,100
2025-01-10	0.535	0.535	0.535	0.535	0.515	3,400
2025-01-08	0.560	0.560	0.560	0.560	0.539	1,300
2025-01-07	0.550	0.600	0.550	0.600	0.577	30,000
2025-01-06	0.530	0.530	0.530	0.530	0.510	700
2025-01-02	0.530	0.540	0.530	0.540	0.519	21,700
2024-12-31	0.530	0.530	0.530	0.530	0.510	1,400
2024-12-30	0.550	0.550	0.535	0.550	0.529	7,200
2024-12-27	0.550	0.550	0.550	0.550	0.529	1,000

← NewerPage 6 of 16 · 960 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0200 MYR
2024-06-14	0.0200 MYR
2023-04-25	0.0200 MYR
2022-05-06	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.