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
6 Aug 2004	MYR	0.7805	0.7857	0.7545	0.7545	0.7545	-0.036 (-4.60%)	3,545,282
5 Aug 2004	MYR	0.8013	0.8013	0.7805	0.7909	0.7909	-0.005 (-0.65%)	755,489
4 Aug 2004	MYR	0.7961	0.8065	0.7909	0.7961	0.7961	-0.005 (-0.65%)	1,208,090
3 Aug 2004	MYR	0.7961	0.8013	0.7753	0.8013	0.8013	+0.005 (+0.65%)	963,243
2 Aug 2004	MYR	0.8065	0.8065	0.7805	0.7961	0.7961	-0.016 (-1.92%)	1,646,854
30 Jul 2004	MYR	0.8169	0.8169	0.7961	0.8117	0.8117	0.0 (0.0%)	2,572,237
29 Jul 2004	MYR	0.8273	0.8273	0.8117	0.8117	0.8117	-0.016 (-1.89%)	737,807
28 Jul 2004	MYR	0.8273	0.8325	0.8221	0.8273	0.8273	+0.005 (+0.63%)	334,598
27 Jul 2004	MYR	0.8377	0.8377	0.8221	0.8221	0.8221	-0.016 (-1.86%)	726,276
26 Jul 2004	MYR	0.8429	0.8533	0.8325	0.8377	0.8377	-0.021 (-2.42%)	1,268,245
23 Jul 2004	MYR	0.8429	0.8585	0.8429	0.8585	0.8585	+0.005 (+0.61%)	80,526
22 Jul 2004	MYR	0.8429	0.8533	0.8377	0.8533	0.8533	+0.01 (+1.23%)	243,309
21 Jul 2004	MYR	0.8481	0.8481	0.8377	0.8429	0.8429	-0.005 (-0.61%)	261,759
20 Jul 2004	MYR	0.8481	0.8481	0.8429	0.8481	0.8481	+0.005 (+0.62%)	124,729
19 Jul 2004	MYR	0.8481	0.8481	0.8429	0.8429	0.8429	0.0 (0.0%)	114,928
16 Jul 2004	MYR	0.8429	0.8481	0.8377	0.8429	0.8429	0.0 (0.0%)	366,309
15 Jul 2004	MYR	0.8325	0.8429	0.8273	0.8429	0.8429	+0.01 (+1.25%)	322,298
14 Jul 2004	MYR	0.8377	0.8377	0.8273	0.8325	0.8325	-0.016 (-1.84%)	528,131
13 Jul 2004	MYR	0.8429	0.8481	0.8325	0.8481	0.8481	+0.01 (+1.24%)	699,754
12 Jul 2004	MYR	0.8533	0.8533	0.8377	0.8377	0.8377	-0.026 (-3.01%)	460,289
9 Jul 2004	MYR	0.8637	0.8637	0.8429	0.8637	0.8637	-0.016 (-1.79%)	2,874,356
8 Jul 2004	MYR	0.8846	0.8846	0.8742	0.8794	0.8794	-0.01 (-1.17%)	360,543
7 Jul 2004	MYR	0.9054	0.9054	0.8794	0.8898	0.8898	-0.016 (-1.72%)	746,840
6 Jul 2004	MYR	0.8689	0.9054	0.8689	0.9054	0.9054	+0.052 (+6.11%)	1,515,398
5 Jul 2004	MYR	0.8481	0.8742	0.8429	0.8533	0.8533	+0.005 (+0.61%)	1,934,559
2 Jul 2004	MYR	0.8325	0.8481	0.8325	0.8481	0.8481	+0.016 (+1.87%)	1,730,071
1 Jul 2004	MYR	0.8013	0.8325	0.8013	0.8325	0.8325	+0.021 (+2.56%)	677,460
30 Jun 2004	MYR	0.7961	0.8117	0.7909	0.8117	0.8117	0.0 (0.0%)	2,374,668
29 Jun 2004	MYR	0.8117	0.8169	0.7909	0.8117	0.8117	-0.005 (-0.64%)	3,582,759
28 Jun 2004	MYR	0.8117	0.8221	0.7961	0.8169	0.8169	+0.005 (+0.64%)	718,973