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
2025-10-17	0.290	0.290	0.280	0.280	0.280	673,900
2025-10-16	0.285	0.295	0.280	0.290	0.290	613,400
2025-10-15	0.280	0.290	0.275	0.285	0.285	812,900
2025-10-14	0.290	0.290	0.270	0.280	0.280	1,819,500
2025-10-13	0.290	0.290	0.280	0.285	0.285	1,485,400
2025-10-10	0.295	0.300	0.290	0.295	0.295	257,700
2025-10-09	0.295	0.305	0.290	0.295	0.295	2,489,800
2025-10-08	0.295	0.300	0.290	0.295	0.295	753,800
2025-10-07	0.300	0.300	0.285	0.295	0.295	1,638,900
2025-10-06	0.305	0.305	0.295	0.300	0.300	710,400
2025-10-03	0.305	0.310	0.300	0.310	0.310	1,091,900
2025-10-02	0.305	0.310	0.300	0.305	0.305	1,671,100
2025-10-01	0.300	0.310	0.295	0.305	0.305	2,046,900
2025-09-30	0.310	0.310	0.290	0.300	0.300	1,987,800
2025-09-29	0.310	0.315	0.305	0.310	0.310	2,454,400
2025-09-26	0.305	0.320	0.305	0.305	0.305	4,866,900
2025-09-25	0.350	0.350	0.325	0.325	0.325	6,070,700
2025-09-24	0.350	0.350	0.345	0.350	0.350	1,460,700
2025-09-23	0.360	0.360	0.345	0.350	0.350	1,665,500
2025-09-22	0.345	0.365	0.345	0.355	0.355	6,452,200
2025-09-19	0.335	0.350	0.330	0.345	0.345	4,720,200
2025-09-18	0.335	0.335	0.330	0.335	0.335	865,300
2025-09-17	0.335	0.340	0.330	0.335	0.335	1,544,400
2025-09-16	0.335	0.335	0.335	0.335	0.335	0
2025-09-15	0.335	0.335	0.335	0.335	0.335	0
2025-09-12	0.345	0.345	0.335	0.335	0.335	638,300
2025-09-11	0.340	0.345	0.330	0.345	0.345	2,613,500
2025-09-10	0.355	0.355	0.335	0.345	0.345	1,761,400
2025-09-09	0.350	0.355	0.345	0.355	0.355	2,044,400
2025-09-08	0.360	0.360	0.340	0.345	0.345	3,314,900
2025-09-05	0.365	0.365	0.365	0.365	0.365	0
2025-09-04	0.370	0.370	0.355	0.365	0.365	1,228,600
2025-09-03	0.365	0.375	0.360	0.370	0.370	3,028,600
2025-09-02	0.415	0.415	0.350	0.360	0.360	10,513,100
2025-09-01	0.440	0.440	0.440	0.440	0.440	0
2025-08-29	0.460	0.465	0.440	0.440	0.440	4,006,800
2025-08-28	0.450	0.465	0.450	0.460	0.460	6,373,100
2025-08-27	0.470	0.470	0.440	0.445	0.445	3,713,600
2025-08-26	0.480	0.480	0.465	0.470	0.470	2,204,400
2025-08-25	0.485	0.485	0.475	0.480	0.480	1,264,700
2025-08-22	0.485	0.500	0.480	0.485	0.485	2,347,200
2025-08-21	0.510	0.515	0.490	0.490	0.490	2,579,800
2025-08-20	0.560	0.560	0.510	0.515	0.515	5,858,100

← NewerPage 5 of 21 · 1,232 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.