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