Steel Hawk Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.700	0.700	0.700	0.700	0.280	0
2023-06-09	0.700	0.700	0.700	0.700	0.280	0
2023-06-08	0.700	0.700	0.700	0.700	0.280	0
2023-06-07	0.700	0.700	0.700	0.700	0.280	0
2023-06-06	0.700	0.700	0.700	0.700	0.280	0
2023-06-02	0.700	0.700	0.700	0.700	0.280	0
2023-06-01	0.700	0.700	0.700	0.700	0.280	0
2023-05-31	0.700	0.700	0.700	0.700	0.280	0
2023-05-30	0.700	0.700	0.700	0.700	0.280	0
2023-05-29	0.700	0.700	0.700	0.700	0.280	0
2023-05-26	0.700	0.700	0.700	0.700	0.280	0
2023-05-25	0.700	0.700	0.700	0.700	0.280	0
2023-05-24	0.700	0.700	0.700	0.700	0.280	0
2023-05-23	0.700	0.700	0.700	0.700	0.280	0
2023-05-22	0.700	0.700	0.700	0.700	0.280	0
2023-05-19	0.700	0.700	0.700	0.700	0.280	0
2023-05-18	0.700	0.700	0.700	0.700	0.280	0
2023-05-17	0.700	0.700	0.700	0.700	0.280	0
2023-05-16	0.700	0.700	0.700	0.700	0.280	0
2023-05-15	0.700	0.700	0.700	0.700	0.280	0
2023-05-12	0.700	0.700	0.700	0.700	0.280	0
2023-05-11	0.700	0.700	0.700	0.700	0.280	0
2023-05-10	0.700	0.700	0.700	0.700	0.280	0
2023-05-09	0.700	0.700	0.700	0.700	0.280	20,000
2023-05-08	0.875	0.875	0.875	0.875	0.350	0
2023-05-05	0.875	0.875	0.875	0.875	0.350	0
2023-05-03	0.875	0.875	0.875	0.875	0.350	0
2023-05-02	0.875	0.875	0.875	0.875	0.350	0
2023-04-28	0.875	0.875	0.875	0.875	0.350	0
2023-04-27	0.875	0.875	0.875	0.875	0.350	0
2023-04-26	0.875	0.875	0.875	0.875	0.350	0
2023-04-25	0.875	0.875	0.875	0.875	0.350	0
2023-04-20	0.875	0.875	0.875	0.875	0.350	0
2023-04-19	0.875	0.875	0.875	0.875	0.350	5,000
2023-04-18	1.075	1.075	1.075	1.075	0.430	0
2023-04-17	1.075	1.075	1.075	1.075	0.430	0
2023-04-14	1.075	1.075	1.075	1.075	0.430	0
2023-04-13	1.075	1.075	1.075	1.075	0.430	0
2023-04-12	1.075	1.075	1.075	1.075	0.430	0
2023-04-11	1.075	1.075	1.075	1.075	0.430	0
2023-04-10	1.075	1.075	1.075	1.075	0.430	0
2023-04-07	1.075	1.075	1.075	1.075	0.430	0
2023-04-06	1.075	1.075	1.075	1.075	0.430	5,000
2023-04-05	1.250	1.250	1.250	1.250	0.500	0
2023-04-04	1.250	1.250	1.250	1.250	0.500	0
2023-04-03	1.250	1.250	1.250	1.250	0.500	0
2023-03-31	1.250	1.250	1.250	1.250	0.500	4,000
2023-03-30	1.500	1.500	1.500	1.500	0.600	0
2023-03-29	1.500	1.500	1.500	1.500	0.600	3,000
2023-03-28	1.875	1.875	1.875	1.875	0.750	0
2023-03-27	1.875	1.875	1.875	1.875	0.750	0
2023-03-24	1.875	1.875	1.875	1.875	0.750	0
2023-03-23	1.875	1.875	1.875	1.875	0.750	0
2023-03-22	1.875	1.875	1.875	1.875	0.750	0
2023-03-21	1.875	1.875	1.875	1.875	0.750	0
2023-03-20	1.875	1.875	1.875	1.875	0.750	0
2023-03-17	1.875	1.875	1.875	1.875	0.750	0
2023-03-16	1.875	1.875	1.875	1.875	0.750	0
2023-03-15	1.875	1.875	1.875	1.875	0.750	0
2023-03-14	1.875	1.875	1.875	1.875	0.750	0

← NewerPage 15 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-01	0.0055 MYR
2022-06-15	0.0039 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.