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
7 Apr 2009	MYR	0.5255	0.5255	0.5099	0.5203	0.5203	0.0 (0.0%)	2,105,990
6 Apr 2009	MYR	0.5151	0.5255	0.5151	0.5203	0.5203	+0.01 (+2.04%)	3,852,590
3 Apr 2009	MYR	0.5151	0.5151	0.4995	0.5099	0.5099	+0.005 (+1.03%)	1,383,365
2 Apr 2009	MYR	0.4943	0.5047	0.4917	0.5047	0.5047	+0.016 (+3.19%)	1,285,734
1 Apr 2009	MYR	0.4891	0.4943	0.4865	0.4891	0.4891	+0.005 (+1.07%)	188,728
31 Mar 2009	MYR	0.4735	0.4891	0.4735	0.4839	0.4839	+0.008 (+1.64%)	703,214
30 Mar 2009	MYR	0.4891	0.4891	0.4683	0.4761	0.4761	-0.013 (-2.66%)	755,873
27 Mar 2009	MYR	0.4917	0.4943	0.4865	0.4891	0.4891	-0.003 (-0.53%)	634,026
26 Mar 2009	MYR	0.4917	0.4969	0.4839	0.4917	0.4917	0.0 (0.0%)	1,277,470
25 Mar 2009	MYR	0.4865	0.4969	0.4735	0.4917	0.4917	+0.005 (+1.07%)	738,384
24 Mar 2009	MYR	0.5125	0.5177	0.4839	0.4865	0.4865	-0.01 (-2.09%)	1,176,571
23 Mar 2009	MYR	0.4579	0.4969	0.4579	0.4969	0.4969	+0.036 (+7.90%)	1,141,209
20 Mar 2009	MYR	0.4631	0.4631	0.4579	0.4605	0.4605	-0.008 (-1.67%)	404,746
19 Mar 2009	MYR	0.4709	0.4735	0.4579	0.4683	0.4683	+0.01 (+2.27%)	935,568
18 Mar 2009	MYR	0.4423	0.4605	0.4423	0.4579	0.4579	+0.021 (+4.76%)	795,271
17 Mar 2009	MYR	0.4397	0.4397	0.4371	0.4371	0.4371	+0.003 (+0.60%)	1,466,967
16 Mar 2009	MYR	0.4475	0.4475	0.4345	0.4345	0.4345	-0.005 (-1.18%)	345,937
13 Mar 2009	MYR	0.4371	0.4397	0.4345	0.4397	0.4397	+0.008 (+1.81%)	600,393
12 Mar 2009	MYR	0.4345	0.4371	0.4319	0.4319	0.4319	-0.005 (-1.19%)	477,778
11 Mar 2009	MYR	0.4345	0.4397	0.4319	0.4371	0.4371	+0.003 (+0.60%)	615,576
10 Mar 2009	MYR	0.4449	0.4449	0.4345	0.4345	0.4345	-0.01 (-2.34%)	1,319,559
9 Mar 2009	MYR	0.4449	0.4449	0.4449	0.4449	0.4449	0.0 (0.0%)	0
6 Mar 2009	MYR	0.4501	0.4501	0.4397	0.4449	0.4449	-0.008 (-1.72%)	2,742,900
5 Mar 2009	MYR	0.4553	0.4579	0.4501	0.4527	0.4527	0.0 (0.0%)	2,077,354
4 Mar 2009	MYR	0.4553	0.4579	0.4527	0.4527	0.4527	+0.003 (+0.58%)	642,675
3 Mar 2009	MYR	0.4475	0.4527	0.4475	0.4501	0.4501	0.0 (0.0%)	1,122,182
2 Mar 2009	MYR	0.4579	0.4579	0.4501	0.4501	0.4501	-0.008 (-1.70%)	967,856
27 Feb 2009	MYR	0.4631	0.4683	0.4579	0.4579	0.4579	-0.005 (-1.12%)	739,729
26 Feb 2009	MYR	0.4683	0.4683	0.4501	0.4631	0.4631	0.0 (0.0%)	1,902,464
25 Feb 2009	MYR	0.4683	0.4683	0.4501	0.4631	0.4631	-0.008 (-1.66%)	2,892,421