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
20 May 2009	MYR	0.6972	0.7129	0.6868	0.7024	0.7024	+0.01 (+1.50%)	3,849,707
19 May 2009	MYR	0.6816	0.7024	0.6764	0.692	0.692	+0.036 (+5.55%)	2,539,757
18 May 2009	MYR	0.6764	0.6764	0.6348	0.6556	0.6556	-0.021 (-3.08%)	5,175,225
15 May 2009	MYR	0.7129	0.7233	0.666	0.6764	0.6764	-0.036 (-5.12%)	4,373,418
14 May 2009	MYR	0.7389	0.7389	0.7024	0.7129	0.7129	-0.042 (-5.51%)	3,633,112
13 May 2009	MYR	0.7545	0.7649	0.7389	0.7545	0.7545	0.0 (0.0%)	2,636,043
12 May 2009	MYR	0.7493	0.7597	0.7181	0.7545	0.7545	0.0 (0.0%)	4,714,551
11 May 2009	MYR	0.7597	0.7805	0.7545	0.7545	0.7545	0.0 (0.0%)	7,720,171
8 May 2009	MYR	0.7076	0.7545	0.692	0.7545	0.7545	+0.042 (+5.84%)	7,233,553
7 May 2009	MYR	0.7024	0.7181	0.6972	0.7129	0.7129	+0.026 (+3.80%)	7,023,300
6 May 2009	MYR	0.6608	0.692	0.6556	0.6868	0.6868	+0.031 (+4.76%)	5,031,084
5 May 2009	MYR	0.6608	0.6868	0.6452	0.6556	0.6556	0.0 (0.0%)	7,381,537
4 May 2009	MYR	0.64	0.6556	0.6244	0.6556	0.6556	+0.021 (+3.28%)	5,965,500
30 Apr 2009	MYR	0.614	0.6348	0.6088	0.6348	0.6348	+0.036 (+6.08%)	5,699,704
29 Apr 2009	MYR	0.588	0.5984	0.5672	0.5984	0.5984	+0.005 (+0.88%)	4,836,975
28 Apr 2009	MYR	0.614	0.6452	0.588	0.5932	0.5932	-0.021 (-3.39%)	5,544,609
27 Apr 2009	MYR	0.6556	0.6608	0.6088	0.614	0.614	-0.031 (-4.84%)	6,014,123
24 Apr 2009	MYR	0.6504	0.6608	0.64	0.6452	0.6452	+0.005 (+0.81%)	6,823,425
23 Apr 2009	MYR	0.5984	0.6452	0.5984	0.64	0.64	+0.042 (+6.95%)	7,530,675
22 Apr 2009	MYR	0.5984	0.6036	0.588	0.5984	0.5984	+0.01 (+1.77%)	2,518,809
21 Apr 2009	MYR	0.5828	0.5984	0.5776	0.588	0.588	-0.01 (-1.74%)	2,951,807
20 Apr 2009	MYR	0.588	0.6036	0.5776	0.5984	0.5984	0.0 (0.0%)	2,267,620
17 Apr 2009	MYR	0.588	0.5984	0.588	0.5984	0.5984	+0.021 (+3.60%)	384,375
16 Apr 2009	MYR	0.6036	0.6296	0.5776	0.5776	0.5776	-0.005 (-0.89%)	8,372,456
15 Apr 2009	MYR	0.562	0.5828	0.5463	0.5828	0.5828	+0.016 (+2.75%)	5,679,140
14 Apr 2009	MYR	0.5515	0.5672	0.5515	0.5672	0.5672	+0.026 (+4.82%)	4,324,218
13 Apr 2009	MYR	0.562	0.5672	0.5411	0.5411	0.5411	-0.021 (-3.72%)	2,366,981
10 Apr 2009	MYR	0.5359	0.562	0.5255	0.562	0.562	+0.042 (+8.01%)	4,779,126
9 Apr 2009	MYR	0.5047	0.5255	0.5047	0.5203	0.5203	+0.016 (+3.09%)	2,793,829
8 Apr 2009	MYR	0.5177	0.5177	0.5047	0.5047	0.5047	-0.016 (-3.00%)	877,335