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
28 Sep 2009	MYR	0.7493	0.7493	0.7389	0.7389	0.7389	-0.005 (-0.70%)	546,965
25 Sep 2009	MYR	0.7389	0.7441	0.7389	0.7441	0.7441	0.0 (0.0%)	482,967
24 Sep 2009	MYR	0.7389	0.7493	0.7389	0.7441	0.7441	+0.005 (+0.70%)	883,870
23 Sep 2009	MYR	0.7389	0.7441	0.7337	0.7389	0.7389	+0.01 (+1.43%)	847,739
18 Sep 2009	MYR	0.7545	0.7545	0.7233	0.7285	0.7285	-0.026 (-3.45%)	2,533,223
17 Sep 2009	MYR	0.7493	0.7597	0.7493	0.7545	0.7545	+0.005 (+0.69%)	661,317
16 Sep 2009	MYR	0.7389	0.7493	0.7389	0.7493	0.7493	+0.01 (+1.41%)	696,103
15 Sep 2009	MYR	0.7285	0.7389	0.7233	0.7389	0.7389	+0.01 (+1.43%)	268,678
14 Sep 2009	MYR	0.7389	0.7441	0.7285	0.7285	0.7285	-0.01 (-1.41%)	475,664
11 Sep 2009	MYR	0.7389	0.7441	0.7337	0.7389	0.7389	+0.005 (+0.71%)	568,875
10 Sep 2009	MYR	0.7441	0.7441	0.7337	0.7337	0.7337	-0.01 (-1.40%)	562,725
9 Sep 2009	MYR	0.7493	0.7545	0.7389	0.7441	0.7441	+0.005 (+0.70%)	649,017
8 Sep 2009	MYR	0.7441	0.7493	0.7337	0.7389	0.7389	+0.005 (+0.71%)	1,065,295
7 Sep 2009	MYR	0.7285	0.7389	0.7285	0.7337	0.7337	0.0 (0.0%)	387,834
4 Sep 2009	MYR	0.7285	0.7337	0.7285	0.7337	0.7337	0.0 (0.0%)	269,639
3 Sep 2009	MYR	0.7233	0.7337	0.7233	0.7337	0.7337	+0.016 (+2.17%)	283,860
2 Sep 2009	MYR	0.7181	0.7233	0.7129	0.7181	0.7181	-0.005 (-0.72%)	454,139
1 Sep 2009	MYR	0.7233	0.7285	0.7181	0.7233	0.7233	-0.005 (-0.71%)	674,001
28 Aug 2009	MYR	0.7337	0.7441	0.7285	0.7285	0.7285	-0.005 (-0.71%)	472,781
27 Aug 2009	MYR	0.7337	0.7337	0.7285	0.7337	0.7337	0.0 (0.0%)	587,325
26 Aug 2009	MYR	0.7337	0.7389	0.7285	0.7337	0.7337	0.0 (0.0%)	316,148
25 Aug 2009	MYR	0.7337	0.7337	0.7285	0.7337	0.7337	0.0 (0.0%)	196,607
24 Aug 2009	MYR	0.7337	0.7337	0.7285	0.7337	0.7337	+0.005 (+0.71%)	614,039
21 Aug 2009	MYR	0.7337	0.7337	0.7285	0.7285	0.7285	-0.01 (-1.41%)	534,665
20 Aug 2009	MYR	0.7285	0.7441	0.7285	0.7389	0.7389	+0.01 (+1.43%)	440,878
19 Aug 2009	MYR	0.7545	0.7545	0.7233	0.7285	0.7285	-0.016 (-2.10%)	925,575
18 Aug 2009	MYR	0.7233	0.7441	0.7181	0.7441	0.7441	-0.026 (-3.38%)	1,591,312
17 Aug 2009	MYR	0.7909	0.8013	0.7701	0.7701	0.7701	-0.026 (-3.27%)	2,445,201
14 Aug 2009	MYR	0.8169	0.8221	0.7961	0.7961	0.7961	-0.01 (-1.29%)	1,194,253
13 Aug 2009	MYR	0.8065	0.8117	0.7961	0.8065	0.8065	+0.016 (+1.97%)	1,810,406