Steel Hawk Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.460	0.500	0.450	0.485	0.485	13,012,900
2024-11-22	0.475	0.475	0.440	0.460	0.460	5,036,800
2024-11-21	0.430	0.480	0.430	0.470	0.470	26,698,000
2024-11-20	0.445	0.460	0.430	0.435	0.435	7,180,400
2024-11-19	0.360	0.455	0.360	0.455	0.455	25,978,600
2024-11-18	0.365	0.365	0.355	0.360	0.360	4,581,900
2024-11-15	0.365	0.365	0.360	0.360	0.360	3,111,600
2024-11-14	0.365	0.365	0.360	0.360	0.360	2,608,500
2024-11-13	0.360	0.365	0.360	0.365	0.365	4,644,500
2024-11-12	0.365	0.370	0.365	0.365	0.365	2,262,100
2024-11-11	0.370	0.370	0.365	0.365	0.365	2,365,500
2024-11-08	0.370	0.375	0.360	0.370	0.370	18,973,700
2024-11-07	0.375	0.375	0.365	0.370	0.370	4,086,200
2024-11-06	0.360	0.375	0.360	0.375	0.375	13,409,000
2024-11-05	0.370	0.370	0.365	0.365	0.365	6,464,800
2024-11-04	0.360	0.370	0.360	0.370	0.370	14,028,400
2024-11-01	0.360	0.360	0.355	0.360	0.360	2,907,100
2024-10-30	0.350	0.360	0.340	0.360	0.360	26,370,100
2024-10-29	0.350	0.350	0.345	0.350	0.350	2,038,400
2024-10-28	0.350	0.350	0.345	0.350	0.350	3,506,100
2024-10-25	0.350	0.360	0.345	0.345	0.345	10,534,800
2024-10-24	0.350	0.350	0.345	0.350	0.350	2,750,700
2024-10-23	0.345	0.355	0.345	0.350	0.350	9,524,600
2024-10-22	0.340	0.345	0.335	0.345	0.345	4,679,700
2024-10-21	0.345	0.345	0.335	0.340	0.340	8,950,900
2024-10-18	0.335	0.345	0.335	0.345	0.345	11,512,500
2024-10-17	0.335	0.335	0.330	0.335	0.335	3,421,200
2024-10-16	0.325	0.340	0.325	0.335	0.335	11,524,500
2024-10-15	0.330	0.330	0.325	0.330	0.330	3,701,300
2024-10-14	0.315	0.330	0.310	0.330	0.330	20,856,300
2024-10-11	0.310	0.310	0.305	0.310	0.310	3,805,100
2024-10-10	0.310	0.310	0.305	0.310	0.310	4,655,900
2024-10-09	0.295	0.310	0.285	0.310	0.310	10,434,000
2024-10-08	0.285	0.295	0.285	0.290	0.290	10,720,400
2024-10-07	0.290	0.290	0.285	0.285	0.285	1,157,800
2024-10-04	0.290	0.300	0.285	0.290	0.290	8,509,100
2024-10-03	0.285	0.290	0.280	0.290	0.290	3,789,200
2024-10-02	0.290	0.295	0.285	0.285	0.285	2,164,300
2024-10-01	0.270	0.290	0.270	0.290	0.290	4,371,300
2024-09-30	0.285	0.285	0.270	0.270	0.270	5,192,700
2024-09-27	0.280	0.290	0.280	0.285	0.285	1,589,100
2024-09-26	0.280	0.290	0.265	0.285	0.285	5,369,400
2024-09-25	0.295	0.305	0.280	0.285	0.285	5,747,700
2024-09-24	0.305	0.310	0.290	0.295	0.295	5,303,200
2024-09-23	0.310	0.310	0.300	0.305	0.305	3,104,900
2024-09-20	0.320	0.325	0.305	0.310	0.310	7,594,700
2024-09-19	0.310	0.325	0.310	0.315	0.315	10,388,900
2024-09-18	0.315	0.315	0.305	0.310	0.310	5,439,900
2024-09-17	0.335	0.340	0.310	0.315	0.315	6,934,000
2024-09-13	0.340	0.355	0.330	0.335	0.335	18,848,700
2024-09-12	0.315	0.350	0.310	0.335	0.335	24,328,600
2024-09-11	0.340	0.340	0.305	0.305	0.305	12,783,700
2024-09-10	0.370	0.370	0.335	0.340	0.340	13,431,200
2024-09-09	0.380	0.400	0.350	0.360	0.360	33,967,000
2024-09-06	0.355	0.410	0.350	0.390	0.390	72,219,300
2024-09-05	0.300	0.385	0.290	0.345	0.345	120,945,200
2024-09-04	0.112	0.112	0.112	0.112	0.112	0
2024-09-03	0.112	0.112	0.112	0.112	0.112	0
2024-09-02	0.112	0.112	0.112	0.112	0.112	0
2024-08-30	0.112	0.112	0.112	0.112	0.112	0

← NewerPage 9 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.