OSK Holdings Bhd Recent Share Price (KLSE:5053)

9 Followers KLSE:5053 - OSK Holdings Bhd OSK Holdings Bhd
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 May 2010	MYR	0.8976	0.9041	0.8846	0.8846	0.8846	-0.013 (-1.45%)	2,860,365
5 May 2010	MYR	0.8976	0.9041	0.8911	0.8976	0.8976	-0.013 (-1.43%)	1,689,866
4 May 2010	MYR	0.9431	0.9431	0.9106	0.9106	0.9106	-0.019 (-2.10%)	977,388
3 May 2010	MYR	0.9301	0.9366	0.9236	0.9301	0.9301	-0.006 (-0.69%)	947,253
30 Apr 2010	MYR	0.9431	0.9431	0.9236	0.9366	0.9366	+0.013 (+1.41%)	715,552
29 Apr 2010	MYR	0.9236	0.9366	0.9171	0.9236	0.9236	+0.006 (+0.71%)	598,241
28 Apr 2010	MYR	0.9236	0.9236	0.8911	0.9171	0.9171	-0.045 (-4.73%)	1,497,063
27 Apr 2010	MYR	0.9821	0.9821	0.9626	0.9626	0.9626	-0.019 (-1.99%)	2,756,122
26 Apr 2010	MYR	0.9886	1.0081	0.9821	0.9821	0.9821	-0.006 (-0.66%)	2,242,751
23 Apr 2010	MYR	0.9951	1.0016	0.9821	0.9886	0.9886	-0.019 (-1.93%)	2,220,918
22 Apr 2010	MYR	0.9496	1.0081	0.9496	1.0081	1.0081	+0.052 (+5.44%)	9,980,220
21 Apr 2010	MYR	0.9431	0.9561	0.9366	0.9561	0.9561	+0.019 (+2.08%)	2,992,897
20 Apr 2010	MYR	0.9171	0.9431	0.9171	0.9366	0.9366	+0.013 (+1.41%)	6,760,695
19 Apr 2010	MYR	0.9366	0.9366	0.9106	0.9236	0.9236	-0.026 (-2.74%)	1,454,782
16 Apr 2010	MYR	0.9431	0.9496	0.9366	0.9496	0.9496	+0.006 (+0.69%)	1,486,301
15 Apr 2010	MYR	0.9431	0.9561	0.9366	0.9431	0.9431	+0.006 (+0.69%)	10,141,350
14 Apr 2010	MYR	0.9106	0.9496	0.9106	0.9366	0.9366	+0.026 (+2.86%)	1,566,097
13 Apr 2010	MYR	0.9301	0.9301	0.9106	0.9106	0.9106	-0.013 (-1.41%)	1,110,536
12 Apr 2010	MYR	0.9366	0.9431	0.9236	0.9236	0.9236	0.0 (0.0%)	742,151
9 Apr 2010	MYR	0.9301	0.9366	0.9236	0.9236	0.9236	-0.013 (-1.39%)	1,079,171
8 Apr 2010	MYR	0.9431	0.9431	0.9301	0.9366	0.9366	-0.006 (-0.69%)	1,009,368
7 Apr 2010	MYR	0.9366	0.9496	0.9301	0.9431	0.9431	+0.006 (+0.69%)	1,690,635
6 Apr 2010	MYR	0.9366	0.9431	0.9301	0.9366	0.9366	+0.006 (+0.70%)	1,841,925
5 Apr 2010	MYR	0.9106	0.9366	0.9106	0.9301	0.9301	+0.026 (+2.88%)	2,132,973
2 Apr 2010	MYR	0.8976	0.9171	0.8976	0.9041	0.9041	0.0 (0.0%)	1,855,147
1 Apr 2010	MYR	0.8846	0.9041	0.8846	0.9041	0.9041	+0.006 (+0.72%)	1,589,621
31 Mar 2010	MYR	0.8911	0.8976	0.8781	0.8976	0.8976	0.0 (0.0%)	712,323
30 Mar 2010	MYR	0.9041	0.9106	0.8911	0.8976	0.8976	-0.006 (-0.72%)	1,108,998
29 Mar 2010	MYR	0.8911	0.9041	0.8911	0.9041	0.9041	+0.019 (+2.20%)	1,235,842
26 Mar 2010	MYR	0.8911	0.8976	0.8846	0.8846	0.8846	+0.006 (+0.74%)	1,778,733