Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 0320.KLSE stock page

Steel Hawk Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.285	0.285	0.280	0.285	0.285	258,800
2025-11-11	0.285	0.290	0.285	0.290	0.290	28,300
2025-11-10	0.290	0.295	0.285	0.285	0.285	309,700
2025-11-07	0.285	0.295	0.285	0.290	0.290	181,000
2025-11-06	0.285	0.290	0.285	0.285	0.285	151,700
2025-11-05	0.290	0.295	0.285	0.295	0.295	240,000
2025-11-04	0.300	0.300	0.290	0.295	0.295	205,800
2025-11-03	0.295	0.300	0.290	0.295	0.295	720,900
2025-10-31	0.295	0.300	0.290	0.295	0.295	437,600
2025-10-30	0.290	0.295	0.290	0.295	0.295	270,400
2025-10-29	0.290	0.290	0.280	0.290	0.290	365,300
2025-10-28	0.295	0.295	0.285	0.290	0.290	713,200
2025-10-27	0.295	0.305	0.295	0.300	0.300	511,600
2025-10-24	0.315	0.315	0.300	0.305	0.305	1,877,000
2025-10-23	0.290	0.310	0.280	0.310	0.310	3,094,400
2025-10-22	0.285	0.290	0.280	0.290	0.290	313,200
2025-10-21	0.280	0.290	0.280	0.285	0.285	521,900

← NewerPage 5 of 5 · 257 trading days

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.