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
8 Feb 2010	MYR	0.787	0.7935	0.7545	0.7675	0.7675	-0.019 (-2.48%)	2,612,981
5 Feb 2010	MYR	0.774	0.7935	0.774	0.787	0.787	0.0 (0.0%)	2,756,737
4 Feb 2010	MYR	0.813	0.813	0.774	0.787	0.787	-0.026 (-3.20%)	4,801,305
3 Feb 2010	MYR	0.8325	0.8325	0.813	0.813	0.813	-0.019 (-2.34%)	3,248,891
2 Feb 2010	MYR	0.8455	0.8455	0.826	0.8325	0.8325	+0.013 (+1.59%)	3,320,692
29 Jan 2010	MYR	0.826	0.8325	0.8195	0.8195	0.8195	-0.013 (-1.56%)	3,406,485
28 Jan 2010	MYR	0.839	0.8455	0.826	0.8325	0.8325	+0.006 (+0.79%)	2,265,045
27 Jan 2010	MYR	0.839	0.8585	0.826	0.826	0.826	-0.013 (-1.55%)	2,855,291
26 Jan 2010	MYR	0.8911	0.8911	0.839	0.839	0.839	-0.046 (-5.15%)	5,406,157
25 Jan 2010	MYR	0.8911	0.8976	0.8846	0.8846	0.8846	-0.013 (-1.45%)	1,809,945
22 Jan 2010	MYR	0.9041	0.9106	0.8911	0.8976	0.8976	-0.019 (-2.13%)	2,760,427
21 Jan 2010	MYR	0.9171	0.9496	0.9106	0.9171	0.9171	+0.43 (+88.20%)	1,894,507
21 Jan 2010	5-for-4 split
20 Jan 2010	MYR	0.9314	0.9418	0.921	0.9366	0.9366	+0.01 (+1.12%)	8,958,628
19 Jan 2010	MYR	0.9262	0.9314	0.921	0.9262	0.9262	0.0 (0.0%)	3,727,284
18 Jan 2010	MYR	0.9158	0.9314	0.9158	0.9262	0.9262	0.0 (0.0%)	1,727,573
15 Jan 2010	MYR	0.921	0.9262	0.9106	0.9262	0.9262	+0.01 (+1.14%)	2,589,150
14 Jan 2010	MYR	0.9106	0.9158	0.9002	0.9158	0.9158	+0.005 (+0.57%)	1,876,518
13 Jan 2010	MYR	0.9158	0.9158	0.895	0.9106	0.9106	-0.005 (-0.57%)	2,305,096
12 Jan 2010	MYR	0.9314	0.9314	0.9054	0.9158	0.9158	-0.01 (-1.12%)	2,750,779
11 Jan 2010	MYR	0.9262	0.9366	0.921	0.9262	0.9262	+0.01 (+1.14%)	2,567,432
8 Jan 2010	MYR	0.9158	0.921	0.9002	0.9158	0.9158	0.0 (0.0%)	1,110,459
7 Jan 2010	MYR	0.9158	0.9262	0.9106	0.9158	0.9158	+0.005 (+0.57%)	1,494,834
6 Jan 2010	MYR	0.921	0.9262	0.9106	0.9106	0.9106	-0.01 (-1.13%)	1,898,235
5 Jan 2010	MYR	0.9106	0.921	0.9106	0.921	0.921	+0.01 (+1.14%)	1,513,092
4 Jan 2010	MYR	0.8898	0.9106	0.8898	0.9106	0.9106	+0.021 (+2.34%)	2,080,045
31 Dec 2009	MYR	0.895	0.9054	0.8846	0.8898	0.8898	-0.01 (-1.16%)	1,591,120
30 Dec 2009	MYR	0.8898	0.9106	0.8742	0.9002	0.9002	+0.021 (+2.37%)	4,536,201
29 Dec 2009	MYR	0.8481	0.8846	0.8429	0.8794	0.8794	+0.036 (+4.33%)	2,511,698
28 Dec 2009	MYR	0.8481	0.8533	0.8377	0.8429	0.8429	-0.005 (-0.61%)	711,862
24 Dec 2009	MYR	0.8429	0.8481	0.8377	0.8481	0.8481	+0.005 (+0.62%)	738,192