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
24 Feb 2009	MYR	0.4735	0.4735	0.4683	0.4709	0.4709	-0.005 (-1.09%)	2,170,181
23 Feb 2009	MYR	0.4839	0.4839	0.4709	0.4761	0.4761	-0.01 (-2.14%)	1,463,507
20 Feb 2009	MYR	0.4865	0.4917	0.4865	0.4865	0.4865	-0.005 (-1.06%)	682,265
19 Feb 2009	MYR	0.4943	0.4943	0.4891	0.4917	0.4917	0.0 (0.0%)	952,865
18 Feb 2009	MYR	0.5047	0.5047	0.4891	0.4917	0.4917	-0.016 (-3.08%)	2,841,684
17 Feb 2009	MYR	0.5307	0.5307	0.5073	0.5073	0.5073	-0.013 (-2.50%)	737,039
16 Feb 2009	MYR	0.5203	0.5203	0.5177	0.5203	0.5203	+0.003 (+0.50%)	149,906
13 Feb 2009	MYR	0.5151	0.5203	0.5151	0.5177	0.5177	+0.005 (+1.01%)	700,139
12 Feb 2009	MYR	0.5177	0.5203	0.5125	0.5125	0.5125	-0.005 (-1.00%)	528,131
11 Feb 2009	MYR	0.5099	0.5177	0.5099	0.5177	0.5177	+0.01 (+2.05%)	913,082
6 Feb 2009	MYR	0.4995	0.5073	0.4995	0.5073	0.5073	+0.003 (+0.52%)	625,762
5 Feb 2009	MYR	0.5047	0.5047	0.5021	0.5047	0.5047	0.0 (0.0%)	304,809
4 Feb 2009	MYR	0.5021	0.5073	0.5021	0.5047	0.5047	+0.005 (+1.04%)	317,878
3 Feb 2009	MYR	0.5047	0.5047	0.4995	0.4995	0.4995	-0.013 (-2.54%)	646,710
30 Jan 2009	MYR	0.5125	0.5125	0.5099	0.5125	0.5125	0.0 (0.0%)	338,634
29 Jan 2009	MYR	0.5151	0.5151	0.5125	0.5125	0.5125	+0.003 (+0.51%)	184,884
28 Jan 2009	MYR	0.5047	0.5151	0.5047	0.5099	0.5099	+0.005 (+1.03%)	252,534
23 Jan 2009	MYR	0.5073	0.5073	0.5047	0.5047	0.5047	-0.01 (-2.02%)	150,482
22 Jan 2009	MYR	0.5203	0.5203	0.5073	0.5151	0.5151	+0.005 (+1.02%)	203,910
21 Jan 2009	MYR	0.5151	0.5151	0.5047	0.5099	0.5099	-0.005 (-1.01%)	1,098,159
20 Jan 2009	MYR	0.5177	0.5177	0.5151	0.5151	0.5151	-0.005 (-1.00%)	540,623
19 Jan 2009	MYR	0.5151	0.5255	0.5151	0.5203	0.5203	0.0 (0.0%)	395,329
16 Jan 2009	MYR	0.5307	0.5307	0.5203	0.5203	0.5203	-0.01 (-1.96%)	996,300
15 Jan 2009	MYR	0.5307	0.5359	0.5177	0.5307	0.5307	-0.005 (-0.97%)	1,798,298
14 Jan 2009	MYR	0.5411	0.5411	0.5359	0.5359	0.5359	0.0 (0.0%)	704,367
13 Jan 2009	MYR	0.5411	0.5463	0.5359	0.5359	0.5359	-0.005 (-0.96%)	889,635
12 Jan 2009	MYR	0.5411	0.5411	0.5359	0.5411	0.5411	0.0 (0.0%)	520,251
9 Jan 2009	MYR	0.5307	0.5463	0.5307	0.5411	0.5411	+0.01 (+1.96%)	597,126
8 Jan 2009	MYR	0.5359	0.5411	0.5307	0.5307	0.5307	-0.021 (-3.77%)	223,514
7 Jan 2009	MYR	0.5724	0.5724	0.5411	0.5515	0.5515	-0.011 (-1.87%)	1,070,676