Steel Hawk Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 1.875 | 1.875 | 1.875 | 1.875 | 0.748 | 0 |
| 2022-06-14 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-06-13 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-06-10 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-06-09 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-06-08 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-06-07 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-06-03 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-06-02 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-06-01 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-31 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-30 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-27 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-26 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-25 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-24 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-23 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-20 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-19 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-18 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-17 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-13 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-12 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-11 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-10 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-09 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-06 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-05-05 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-29 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-28 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-27 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-26 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-25 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-22 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-21 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-20 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-18 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-15 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-14 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-13 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-12 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-11 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-08 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-07 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-06 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-05 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-04 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-04-01 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-03-31 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-03-30 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-03-29 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-03-28 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-03-25 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-03-24 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-03-23 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-03-22 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-03-21 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-03-18 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-03-17 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 0 |
| 2022-03-16 | 1.875 | 1.875 | 1.875 | 1.875 | 0.746 | 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.