Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,226.09 +46.41 (+0.57%) Bitcoin USD
61,475.18 +303.80 (+0.50%) CMC Crypto 200
1,281.50 -2.33 (-0.18%)
OSK Holdings Berhad (5053.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 1,372,700 |
| 27 Jun 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 903,900 |
| 26 Jun 2024 | 1.5500 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 708,000 |
| 25 Jun 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,351,500 |
| 24 Jun 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 1,449,900 |
| 21 Jun 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 798,800 |
| 20 Jun 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 912,700 |
| 19 Jun 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 1,534,900 |
| 18 Jun 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 1,967,200 |
| 14 Jun 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 881,100 |
| 13 Jun 2024 | 1.5900 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 1,437,800 |
| 12 Jun 2024 | 1.6200 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 2,304,300 |
| 11 Jun 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 1,685,900 |
| 10 Jun 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 825,600 |
| 07 Jun 2024 | 1.5900 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 1,682,400 |
| 06 Jun 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 1,512,300 |
| 05 Jun 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 1,590,200 |
| 04 Jun 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 2,534,400 |
| 31 May 2024 | 1.6600 | 1.6600 | 1.5700 | 1.5700 | 1.5700 | 16,214,100 |
| 30 May 2024 | 1.6400 | 1.6700 | 1.6200 | 1.6600 | 1.6600 | 3,719,300 |
| 29 May 2024 | 1.6500 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 4,086,000 |
| 28 May 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 2,995,900 |
| 27 May 2024 | 1.6800 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 2,684,300 |
| 24 May 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 2,086,400 |
| 23 May 2024 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 3,077,700 |
| 21 May 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 1,675,500 |
| 20 May 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 2,454,200 |
| 17 May 2024 | 1.6700 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 3,878,500 |
| 16 May 2024 | 1.6400 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 3,315,400 |
| 15 May 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 4,905,100 |
| 14 May 2024 | 1.6100 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 2,288,100 |
| 13 May 2024 | 1.5400 | 1.6200 | 1.5400 | 1.6100 | 1.6100 | 3,961,100 |
| 10 May 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 3,355,600 |
| 09 May 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 749,500 |
| 08 May 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 872,100 |
| 07 May 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 2,097,000 |
| 06 May 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 1,396,300 |
| 03 May 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 783,300 |
| 02 May 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 811,600 |
| 30 Apr 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 610,200 |
| 29 Apr 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 948,500 |
| 26 Apr 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 671,400 |
| 25 Apr 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 679,500 |
| 24 Apr 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 1,438,000 |
| 23 Apr 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 1,626,200 |
| 22 Apr 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 986,800 |
| 22 Apr 2024 | 0.04 Dividend | |||||
| 19 Apr 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4400 | 1,101,800 |
| 18 Apr 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4497 | 302,200 |
| 17 Apr 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4497 | 920,600 |
| 16 Apr 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4700 | 1.4303 | 2,692,200 |
| 15 Apr 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5000 | 1.4595 | 2,043,400 |
| 12 Apr 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.4886 | 1,289,200 |
| 09 Apr 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5100 | 1.4692 | 1,331,100 |
| 08 Apr 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.4692 | 1,402,700 |
| 05 Apr 2024 | 1.4800 | 1.5300 | 1.4700 | 1.5200 | 1.4789 | 3,461,700 |
| 04 Apr 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4400 | 719,200 |
| 03 Apr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4303 | 1,371,700 |
| 02 Apr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4303 | 2,093,200 |
| 01 Apr 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4303 | 485,700 |
| 29 Mar 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4303 | 778,300 |
| 27 Mar 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4303 | 2,204,500 |
| 26 Mar 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4497 | 987,600 |
| 25 Mar 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4400 | 242,100 |
| 22 Mar 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4800 | 1.4400 | 1,444,600 |
| 21 Mar 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4497 | 1,146,300 |
| 20 Mar 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4700 | 1.4303 | 982,700 |
| 19 Mar 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4303 | 1,812,300 |
| 18 Mar 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4600 | 1.4205 | 1,178,900 |
| 15 Mar 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4011 | 537,400 |
| 14 Mar 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.3914 | 416,900 |
| 13 Mar 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4011 | 886,100 |
| 12 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3719 | 479,500 |
| 11 Mar 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.3719 | 927,300 |
| 08 Mar 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.3914 | 528,800 |
| 07 Mar 2024 | 1.4000 | 1.4400 | 1.3900 | 1.4400 | 1.4011 | 1,061,700 |
| 06 Mar 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.3719 | 1,008,100 |
| 05 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.3816 | 742,500 |
| 04 Mar 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.3816 | 414,900 |
| 01 Mar 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4000 | 1.3622 | 2,059,100 |
| 29 Feb 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.3719 | 2,825,700 |
| 28 Feb 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4205 | 1,855,800 |
| 27 Feb 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4500 | 1.4108 | 5,357,200 |
| 26 Feb 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.4692 | 1,232,800 |
| 23 Feb 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4789 | 1,176,600 |
| 22 Feb 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.4886 | 1,208,500 |
| 21 Feb 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.4886 | 1,303,200 |
| 20 Feb 2024 | 1.5200 | 1.5700 | 1.5100 | 1.5400 | 1.4984 | 5,235,000 |
| 19 Feb 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5200 | 1.4789 | 2,616,000 |
| 16 Feb 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.4984 | 1,717,700 |
| 15 Feb 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5300 | 1.4886 | 2,602,400 |
| 14 Feb 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.4692 | 1,498,000 |
| 13 Feb 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.4595 | 1,006,800 |
| 09 Feb 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.4692 | 676,300 |
| 08 Feb 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.4595 | 1,052,500 |
| 07 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4400 | 279,500 |
| 06 Feb 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.4595 | 843,400 |
| 05 Feb 2024 | 1.5100 | 1.5200 | 1.4800 | 1.4800 | 1.4400 | 1,074,600 |
| 02 Feb 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.4595 | 1,861,700 |
| 31 Jan 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.4789 | 1,292,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.