Steel Hawk Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.560	0.560	0.510	0.515	0.515	5,858,100
2025-08-19	0.565	0.570	0.550	0.560	0.560	25,521,700
2025-08-18	0.495	0.585	0.490	0.570	0.570	21,634,300
2025-08-15	0.495	0.500	0.490	0.495	0.495	1,400,200
2025-08-14	0.500	0.515	0.490	0.495	0.495	7,049,700
2025-08-13	0.485	0.500	0.480	0.500	0.500	5,369,200
2025-08-12	0.475	0.485	0.470	0.480	0.480	4,227,100
2025-08-11	0.470	0.480	0.465	0.475	0.475	2,032,300
2025-08-08	0.475	0.475	0.460	0.470	0.470	1,507,300
2025-08-07	0.470	0.480	0.455	0.470	0.470	3,481,600
2025-08-06	0.475	0.475	0.465	0.470	0.470	709,100
2025-08-05	0.470	0.480	0.470	0.475	0.475	4,880,300
2025-08-04	0.470	0.475	0.460	0.470	0.470	2,040,600
2025-08-01	0.485	0.495	0.470	0.470	0.470	4,155,200
2025-07-31	0.480	0.505	0.475	0.490	0.490	8,630,500
2025-07-30	0.475	0.480	0.465	0.475	0.475	1,488,400
2025-07-29	0.480	0.485	0.470	0.475	0.475	1,671,600
2025-07-28	0.480	0.485	0.470	0.480	0.480	1,530,000
2025-07-25	0.490	0.490	0.475	0.480	0.480	1,506,500
2025-07-24	0.475	0.500	0.470	0.490	0.490	6,693,800
2025-07-23	0.465	0.480	0.465	0.475	0.475	2,610,100
2025-07-22	0.460	0.475	0.455	0.470	0.470	3,238,800
2025-07-21	0.470	0.485	0.455	0.460	0.460	2,243,200
2025-07-18	0.455	0.490	0.450	0.470	0.470	6,270,900
2025-07-17	0.460	0.470	0.450	0.450	0.450	1,532,200
2025-07-16	0.470	0.475	0.460	0.460	0.460	1,473,800
2025-07-15	0.455	0.480	0.455	0.470	0.470	5,974,400
2025-07-14	0.445	0.455	0.440	0.450	0.450	1,974,200
2025-07-11	0.445	0.460	0.445	0.450	0.450	2,689,800
2025-07-10	0.445	0.455	0.440	0.450	0.450	3,029,900
2025-07-09	0.445	0.450	0.440	0.445	0.445	630,900
2025-07-08	0.460	0.460	0.435	0.445	0.445	2,529,000
2025-07-07	0.520	0.525	0.460	0.465	0.465	16,075,000
2025-07-04	0.520	0.530	0.520	0.525	0.525	3,141,100
2025-07-03	0.535	0.540	0.520	0.520	0.520	4,947,200
2025-07-02	0.535	0.540	0.530	0.535	0.535	2,831,400
2025-07-01	0.530	0.535	0.530	0.535	0.535	5,618,100
2025-06-30	0.520	0.530	0.515	0.530	0.530	8,209,200
2025-06-26	0.515	0.520	0.505	0.520	0.520	8,120,200
2025-06-25	0.500	0.515	0.500	0.515	0.515	4,730,800
2025-06-24	0.515	0.520	0.500	0.505	0.505	6,298,700
2025-06-23	0.515	0.520	0.510	0.515	0.515	3,914,400
2025-06-20	0.510	0.515	0.505	0.510	0.510	5,106,600
2025-06-19	0.500	0.515	0.500	0.505	0.505	4,649,200
2025-06-18	0.505	0.510	0.495	0.505	0.505	3,658,500
2025-06-17	0.500	0.510	0.495	0.505	0.505	5,204,200
2025-06-16	0.500	0.505	0.490	0.500	0.500	3,090,700
2025-06-13	0.495	0.505	0.490	0.500	0.500	7,004,100
2025-06-12	0.485	0.495	0.480	0.495	0.495	3,371,300
2025-06-11	0.485	0.500	0.480	0.485	0.485	6,768,300
2025-06-10	0.500	0.505	0.485	0.485	0.485	4,659,800
2025-06-09	0.515	0.520	0.490	0.500	0.500	6,803,700
2025-06-06	0.540	0.550	0.510	0.515	0.515	12,046,600
2025-06-05	0.535	0.550	0.530	0.550	0.550	3,897,600
2025-06-04	0.520	0.550	0.515	0.535	0.535	5,842,100
2025-06-03	0.515	0.520	0.510	0.520	0.520	698,000
2025-05-30	0.525	0.525	0.510	0.510	0.510	846,300
2025-05-29	0.545	0.550	0.515	0.525	0.525	2,087,400
2025-05-28	0.540	0.560	0.535	0.545	0.545	3,242,500
2025-05-27	0.550	0.550	0.530	0.540	0.540	1,773,700

← NewerPage 6 of 21 · 1,233 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.