Steel Hawk Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.455	0.455	0.435	0.445	0.445	1,150,600
2025-02-21	0.440	0.455	0.440	0.455	0.455	638,300
2025-02-20	0.445	0.445	0.435	0.445	0.445	1,286,800
2025-02-19	0.445	0.450	0.440	0.445	0.445	1,079,500
2025-02-18	0.450	0.455	0.445	0.450	0.450	2,713,000
2025-02-17	0.460	0.460	0.445	0.450	0.450	1,322,100
2025-02-14	0.470	0.470	0.455	0.460	0.460	2,117,100
2025-02-13	0.475	0.480	0.465	0.470	0.470	1,910,700
2025-02-12	0.470	0.485	0.470	0.470	0.470	2,811,900
2025-02-10	0.465	0.470	0.460	0.470	0.470	2,265,700
2025-02-07	0.470	0.470	0.460	0.470	0.470	911,600
2025-02-06	0.480	0.480	0.465	0.470	0.470	1,589,400
2025-02-05	0.475	0.490	0.475	0.480	0.480	6,106,300
2025-02-04	0.470	0.480	0.465	0.475	0.475	2,169,700
2025-02-03	0.470	0.470	0.460	0.470	0.470	472,200
2025-01-31	0.445	0.465	0.445	0.460	0.460	743,100
2025-01-28	0.455	0.455	0.445	0.450	0.450	430,500
2025-01-27	0.455	0.455	0.445	0.455	0.455	1,042,600
2025-01-24	0.465	0.465	0.450	0.465	0.465	823,200
2025-01-23	0.455	0.470	0.445	0.465	0.465	2,692,700
2025-01-22	0.435	0.450	0.435	0.445	0.445	1,371,100
2025-01-21	0.440	0.450	0.430	0.435	0.435	1,475,300
2025-01-20	0.430	0.440	0.430	0.440	0.440	1,172,500
2025-01-17	0.440	0.440	0.420	0.435	0.435	4,030,300
2025-01-16	0.445	0.445	0.430	0.445	0.445	2,379,500
2025-01-15	0.460	0.460	0.440	0.440	0.440	3,205,200
2025-01-14	0.450	0.460	0.450	0.460	0.460	1,757,500
2025-01-13	0.450	0.455	0.445	0.450	0.450	1,013,600
2025-01-10	0.450	0.455	0.440	0.450	0.450	1,530,300
2025-01-09	0.455	0.465	0.445	0.450	0.450	4,099,800
2025-01-08	0.470	0.475	0.450	0.455	0.455	5,296,600
2025-01-07	0.485	0.495	0.470	0.470	0.470	5,153,400
2025-01-06	0.485	0.490	0.475	0.485	0.485	2,409,900
2025-01-03	0.475	0.485	0.470	0.485	0.485	5,100,400
2025-01-02	0.455	0.485	0.455	0.475	0.475	9,560,900
2024-12-31	0.460	0.460	0.450	0.455	0.455	835,200
2024-12-30	0.465	0.470	0.455	0.460	0.460	2,716,700
2024-12-27	0.445	0.475	0.445	0.465	0.465	11,429,900
2024-12-26	0.445	0.455	0.440	0.445	0.445	2,179,800
2024-12-24	0.450	0.450	0.440	0.445	0.445	2,126,700
2024-12-23	0.445	0.455	0.440	0.450	0.450	1,392,500
2024-12-20	0.445	0.450	0.440	0.445	0.445	1,935,200
2024-12-19	0.445	0.455	0.440	0.445	0.445	1,964,400
2024-12-18	0.450	0.455	0.445	0.445	0.445	3,724,000
2024-12-17	0.465	0.465	0.450	0.455	0.455	3,448,900
2024-12-16	0.470	0.470	0.455	0.460	0.460	1,720,600
2024-12-13	0.465	0.470	0.455	0.460	0.460	3,020,900
2024-12-12	0.450	0.470	0.450	0.460	0.460	4,774,500
2024-12-11	0.450	0.455	0.440	0.450	0.450	4,360,100
2024-12-10	0.460	0.465	0.445	0.455	0.455	4,762,100
2024-12-09	0.470	0.475	0.460	0.460	0.460	2,485,400
2024-12-06	0.500	0.500	0.465	0.475	0.475	19,645,800
2024-12-05	0.465	0.520	0.450	0.510	0.510	26,852,600
2024-12-04	0.465	0.495	0.460	0.465	0.465	11,505,800
2024-12-03	0.465	0.465	0.455	0.465	0.465	1,308,500
2024-12-02	0.470	0.490	0.460	0.465	0.465	4,485,000
2024-11-29	0.465	0.485	0.430	0.470	0.470	16,804,600
2024-11-28	0.460	0.465	0.450	0.465	0.465	4,455,500
2024-11-27	0.475	0.485	0.460	0.460	0.460	5,416,900
2024-11-26	0.480	0.490	0.460	0.475	0.475	7,369,400

← NewerPage 8 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.