Steel Hawk Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-12-08 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-12-07 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-12-06 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-12-05 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-12-02 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-12-01 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-30 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-29 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-25 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-24 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-23 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-22 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-21 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-17 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-16 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-15 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-14 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-11 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-10 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-09 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-08 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-07 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-04 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-03 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-02 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-11-01 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-31 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-28 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-27 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-26 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-25 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-21 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-20 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-19 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-18 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-17 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-14 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-13 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-12 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-11 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-07 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-06 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-05 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-04 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-10-03 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-09-30 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-09-29 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-09-28 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-09-27 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-09-26 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-09-23 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-09-22 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-09-21 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-09-20 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-09-19 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-09-15 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-09-14 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-09-13 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-09-12 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
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.