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
23 Dec 2009	MYR	0.8377	0.8429	0.8325	0.8429	0.8429	0.0 (0.0%)	988,228
22 Dec 2009	MYR	0.8481	0.8481	0.8325	0.8429	0.8429	0.0 (0.0%)	388,218
21 Dec 2009	MYR	0.8429	0.8481	0.8377	0.8429	0.8429	0.0 (0.0%)	1,139,864
17 Dec 2009	MYR	0.8429	0.8429	0.8377	0.8429	0.8429	+0.005 (+0.62%)	298,659
16 Dec 2009	MYR	0.8377	0.8429	0.8377	0.8377	0.8377	-0.005 (-0.62%)	477,970
15 Dec 2009	MYR	0.8533	0.8533	0.8325	0.8429	0.8429	-0.01 (-1.22%)	477,201
14 Dec 2009	MYR	0.8585	0.8585	0.8429	0.8533	0.8533	-0.005 (-0.61%)	446,259
11 Dec 2009	MYR	0.8585	0.8585	0.8325	0.8585	0.8585	0.0 (0.0%)	2,066,015
10 Dec 2009	MYR	0.8585	0.8585	0.8481	0.8585	0.8585	0.0 (0.0%)	1,621,870
9 Dec 2009	MYR	0.8637	0.8689	0.8533	0.8585	0.8585	-0.01 (-1.20%)	2,280,304
8 Dec 2009	MYR	0.8481	0.8794	0.8377	0.8689	0.8689	+0.031 (+3.72%)	3,822,417
7 Dec 2009	MYR	0.8325	0.8481	0.8221	0.8377	0.8377	+0.021 (+2.55%)	2,051,985
4 Dec 2009	MYR	0.8013	0.8221	0.8013	0.8169	0.8169	+0.01 (+1.29%)	2,111,371
3 Dec 2009	MYR	0.7961	0.8169	0.7909	0.8065	0.8065	+0.01 (+1.31%)	2,077,546
2 Dec 2009	MYR	0.7909	0.8065	0.7857	0.7961	0.7961	+0.052 (+6.99%)	4,197,759
1 Dec 2009	MYR	0.7441	0.7545	0.7389	0.7441	0.7441	-0.005 (-0.69%)	1,348,579
30 Nov 2009	MYR	0.7493	0.7597	0.7337	0.7493	0.7493	-0.016 (-2.04%)	1,427,953
26 Nov 2009	MYR	0.7753	0.7805	0.7649	0.7649	0.7649	-0.005 (-0.68%)	1,093,546
25 Nov 2009	MYR	0.7805	0.7805	0.7649	0.7701	0.7701	-0.016 (-1.99%)	1,162,542
24 Nov 2009	MYR	0.7753	0.7857	0.7753	0.7857	0.7857	+0.005 (+0.67%)	307,307
23 Nov 2009	MYR	0.7805	0.7805	0.7753	0.7805	0.7805	-0.005 (-0.66%)	1,248,834
20 Nov 2009	MYR	0.7857	0.7857	0.7753	0.7857	0.7857	0.0 (0.0%)	1,096,429
19 Nov 2009	MYR	0.7857	0.7909	0.7805	0.7857	0.7857	0.0 (0.0%)	980,732
18 Nov 2009	MYR	0.7857	0.7909	0.7857	0.7857	0.7857	+0.005 (+0.67%)	1,107,192
17 Nov 2009	MYR	0.8013	0.8169	0.7805	0.7805	0.7805	-0.021 (-2.60%)	2,090,807
16 Nov 2009	MYR	0.7909	0.8013	0.7857	0.8013	0.8013	+0.01 (+1.31%)	2,198,817
13 Nov 2009	MYR	0.7753	0.7961	0.7753	0.7909	0.7909	+0.01 (+1.33%)	658,626
12 Nov 2009	MYR	0.7909	0.7909	0.7753	0.7805	0.7805	-0.016 (-1.96%)	578,100
11 Nov 2009	MYR	0.7961	0.7961	0.7857	0.7961	0.7961	0.0 (0.0%)	673,809
10 Nov 2009	MYR	0.8117	0.8169	0.7961	0.7961	0.7961	-0.01 (-1.29%)	1,138,326